Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Reservoir Media, Inc. (RSVR)

7.29
-0.03
(-0.41%)
At close: 4:00:00 PM EDT
7.29
0.00
(0.00%)
After hours: 4:01:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20257.217.367.037.297.2941,013
May 2, 20257.377.597.177.327.3234,100
May 1, 20257.587.587.247.347.3438,000
Apr 30, 20257.307.567.117.507.5044,500
Apr 29, 20257.197.477.147.327.3232,700
Apr 28, 20257.187.327.007.247.2426,000
Apr 25, 20257.157.247.057.177.1725,800
Apr 24, 20257.107.327.017.237.2336,600
Apr 23, 20257.187.286.987.147.1435,700
Apr 22, 20257.017.226.877.107.1039,600
Apr 21, 20257.057.066.776.886.8852,700
Apr 17, 20257.067.346.937.137.1341,700
Apr 16, 20257.127.206.927.057.0573,800
Apr 15, 20257.147.296.897.157.1518,800
Apr 14, 20257.247.246.927.067.0621,200
Apr 11, 20257.287.286.947.107.1027,400
Apr 10, 20257.267.356.997.177.1726,100
Apr 9, 20257.097.716.927.417.4141,100
Apr 8, 20257.297.617.057.137.1341,800
Apr 7, 20256.767.276.567.107.1032,000
Apr 4, 20256.997.356.917.057.0563,200
Apr 3, 20256.987.306.987.137.1343,400
Apr 2, 20257.317.597.217.397.3928,000
Apr 1, 20257.587.767.297.407.4051,700
Mar 31, 20257.257.637.117.637.6355,700
Mar 28, 20257.427.507.247.257.2519,100
Mar 27, 20257.307.527.287.437.4337,000
Mar 26, 20257.177.367.057.327.3220,700
Mar 25, 20257.407.417.267.337.3323,400
Mar 24, 20257.437.487.307.457.4532,000
Mar 21, 20257.387.607.227.307.30110,700
Mar 20, 20257.587.747.397.497.4943,400
Mar 19, 20257.307.557.257.507.5031,900
Mar 18, 20257.457.467.307.357.3528,600
Mar 17, 20257.487.497.277.457.4523,100
Mar 14, 20257.557.557.237.447.4426,800
Mar 13, 20257.327.467.287.387.3823,000
Mar 12, 20257.367.607.247.497.49115,100
Mar 11, 20257.477.807.357.447.4430,400
Mar 10, 20257.437.547.307.497.4939,800
Mar 7, 20257.557.557.387.517.5135,400
Mar 6, 20257.447.617.307.547.5427,000
Mar 5, 20257.647.747.407.497.4961,700
Mar 4, 20257.567.847.507.657.6584,800
Mar 3, 20257.817.877.467.607.6026,400
Feb 28, 20257.837.937.647.837.8344,700
Feb 27, 20257.737.787.707.767.7620,200
Feb 26, 20257.767.887.707.787.7883,000
Feb 25, 20257.968.007.767.767.7654,200
Feb 24, 20257.777.977.707.907.9025,500
Feb 21, 20258.028.057.697.707.7029,500
Feb 20, 20257.848.207.287.887.8841,400
Feb 19, 20257.938.057.817.937.9348,400
Feb 18, 20258.008.287.958.008.0027,900
Feb 14, 20258.238.237.958.048.0440,500
Feb 13, 20257.988.157.938.138.1342,700
Feb 12, 20257.958.207.917.967.9631,200
Feb 11, 20258.098.277.978.098.0934,700
Feb 10, 20257.968.287.938.138.1324,200
Feb 7, 20258.158.297.937.967.9621,800
Feb 6, 20258.508.508.068.218.2112,000
Feb 5, 20258.858.948.098.308.3033,800
Feb 4, 20257.938.347.938.138.1317,800
Feb 3, 20258.138.447.958.008.0011,800
Jan 31, 20258.228.558.098.318.3186,800
Jan 30, 20258.288.348.098.318.3119,300
Jan 29, 20258.138.378.008.258.2512,400
Jan 28, 20258.398.788.058.158.1518,900
Jan 27, 20257.938.907.938.388.3830,800
Jan 24, 20258.168.318.038.158.1515,800
Jan 23, 20258.068.308.068.228.2220,600
Jan 22, 20258.088.207.798.138.1326,100
Jan 21, 20258.058.137.958.108.1013,300
Jan 17, 20257.757.947.597.917.9148,700
Jan 16, 20257.857.857.627.647.6411,900
Jan 15, 20257.988.007.737.847.8415,800
Jan 14, 20257.917.917.627.887.8815,800
Jan 13, 20257.897.957.587.777.7733,000
Jan 10, 20257.927.997.697.927.9243,700
Jan 8, 20258.228.227.978.088.0813,700
Jan 7, 20258.158.287.928.228.2225,700
Jan 6, 20258.498.498.168.168.1624,000
Jan 3, 20258.508.588.328.498.4923,100
Jan 2, 20259.169.168.528.548.5440,500
Dec 31, 20249.099.198.989.059.0550,800
Dec 30, 20248.849.058.719.049.0415,400
Dec 27, 20249.039.108.798.868.8622,000
Dec 26, 20249.079.168.909.089.0812,300
Dec 24, 20249.119.158.909.079.0714,000
Dec 23, 20249.199.289.109.109.1022,700
Dec 20, 20248.659.268.629.269.26253,000
Dec 19, 20248.638.888.548.848.8439,800
Dec 18, 20249.249.308.568.568.5651,900
Dec 17, 20249.369.499.229.289.2830,600
Dec 16, 20249.119.318.999.259.2563,300
Dec 13, 20249.069.178.989.059.0523,400
Dec 12, 20249.509.509.179.189.1818,300
Dec 11, 20249.389.599.259.469.4621,300
Dec 10, 20249.379.429.279.289.2824,400
Dec 9, 20249.339.549.259.299.2937,700
Dec 6, 20249.419.629.259.379.3757,100
Dec 5, 20249.619.809.309.309.3018,100
Dec 4, 20249.659.839.499.579.5741,500
Dec 3, 20249.679.769.429.519.5134,000
Dec 2, 20249.529.699.509.629.6249,200
Nov 29, 20249.329.499.279.449.4416,700
Nov 27, 20249.379.379.199.279.2732,900
Nov 26, 20249.389.459.249.299.2936,500
Nov 25, 20249.499.579.159.159.15130,200
Nov 22, 20249.079.448.939.439.4340,400
Nov 21, 20248.909.108.748.998.9932,100
Nov 20, 20248.818.908.738.898.8921,800
Nov 19, 20248.848.998.748.808.8023,900
Nov 18, 20248.648.938.648.708.7028,400
Nov 15, 20248.928.928.708.728.7222,700
Nov 14, 20248.989.028.808.808.8020,100
Nov 13, 20249.029.108.858.888.8823,400
Nov 12, 20249.119.258.798.898.8941,800
Nov 11, 20249.109.158.989.119.1138,900
Nov 8, 20249.029.028.839.009.0028,600
Nov 7, 20248.999.118.908.958.9532,900
Nov 6, 20248.969.208.178.988.98116,500
Nov 5, 20248.408.498.308.498.4920,500
Nov 4, 20248.228.508.228.338.3319,500
Nov 1, 20248.558.558.248.258.2524,300
Oct 31, 20248.738.758.288.338.3332,100
Oct 30, 20248.549.098.548.668.6644,200
Oct 29, 20248.588.818.568.798.7916,700
Oct 28, 20248.568.768.528.658.6516,900
Oct 25, 20248.228.618.228.558.5547,700
Oct 24, 20248.428.588.138.158.1550,700
Oct 23, 20248.568.648.238.458.4529,100
Oct 22, 20248.688.768.588.648.6414,700
Oct 21, 20248.869.128.708.708.7028,600
Oct 18, 20248.938.938.788.858.8514,300
Oct 17, 20249.069.068.788.938.9312,800
Oct 16, 20248.919.058.878.988.9856,900
Oct 15, 20248.849.098.808.878.8752,500
Oct 14, 20248.689.208.688.938.93124,600
Oct 11, 20248.658.888.578.738.7343,500
Oct 10, 20248.158.758.158.598.5950,800
Oct 9, 20248.188.398.108.278.2761,700
Oct 8, 20247.718.007.557.987.9828,600
Oct 7, 20247.637.847.377.687.6828,200
Oct 4, 20247.707.707.517.597.5913,500
Oct 3, 20247.727.787.477.557.5517,100
Oct 2, 20247.667.727.657.687.6810,900
Oct 1, 20248.068.177.537.637.6327,300
Sep 30, 20247.998.117.748.118.1146,000
Sep 27, 20247.777.857.627.837.8313,500
Sep 26, 20247.937.967.677.717.7117,900
Sep 25, 20247.687.867.597.817.8116,000
Sep 24, 20247.557.687.417.677.6716,400
Sep 23, 20247.587.667.357.477.4748,600
Sep 20, 20247.587.617.357.507.50123,500
Sep 19, 20247.887.957.707.897.8923,400
Sep 18, 20247.687.887.677.697.6925,300
Sep 17, 20247.957.957.747.777.7725,400
Sep 16, 20247.777.867.727.867.8617,700
Sep 13, 20247.717.747.577.727.7219,500
Sep 12, 20247.417.627.417.587.5814,400
Sep 11, 20247.357.577.357.487.4814,400
Sep 10, 20247.457.557.397.487.4816,200
Sep 9, 20247.227.707.227.437.4328,700
Sep 6, 20247.427.507.307.337.3331,700
Sep 5, 20247.497.647.377.517.5124,100
Sep 4, 20247.577.577.307.417.4116,300
Sep 3, 20247.647.707.367.367.3624,000
Aug 30, 20247.737.857.647.767.7629,000
Aug 29, 20247.837.927.727.747.7432,400
Aug 28, 20247.687.867.647.727.7216,300
Aug 27, 20247.957.977.727.767.7611,900
Aug 26, 20247.757.907.667.777.7719,700
Aug 23, 20247.407.667.357.657.6543,400
Aug 22, 20247.347.507.347.417.4131,900
Aug 21, 20247.517.517.367.447.4422,400
Aug 20, 20247.367.467.207.397.3913,600
Aug 19, 20247.317.507.297.457.4522,300
Aug 16, 20247.317.427.307.357.3554,700
Aug 15, 20247.487.487.297.327.3221,700
Aug 14, 20247.077.397.077.317.3166,900
Aug 13, 20247.167.347.057.337.3332,800
Aug 12, 20246.937.166.937.137.1341,400
Aug 9, 20247.177.176.937.127.1225,000
Aug 8, 20247.297.297.037.147.1425,500
Aug 7, 20247.147.237.107.197.1939,200
Aug 6, 20247.177.316.997.107.1062,000
Aug 5, 20247.167.257.027.237.2353,400
Aug 2, 20247.317.537.147.387.3851,000
Aug 1, 20247.667.907.517.587.5838,100
Jul 31, 20248.108.167.387.967.9651,500
Jul 30, 20248.488.578.158.318.3184,700
Jul 29, 20248.638.668.278.398.3929,200
Jul 26, 20248.728.858.448.618.6144,400
Jul 25, 20248.178.658.118.638.6391,200
Jul 24, 20248.088.568.088.128.1288,000
Jul 23, 20247.888.287.808.138.1352,600
Jul 22, 20247.637.947.567.887.8829,500
Jul 19, 20247.757.827.647.737.7334,000
Jul 18, 20247.818.097.717.727.7246,600
Jul 17, 20248.088.237.978.078.0753,300
Jul 16, 20247.888.287.758.088.0870,500
Jul 15, 20247.637.907.567.817.8147,000
Jul 12, 20247.627.767.477.537.5342,000
Jul 11, 20247.427.617.337.507.5051,200
Jul 10, 20247.157.297.137.267.2645,100
Jul 9, 20247.257.297.217.227.2236,700
Jul 8, 20247.487.487.317.357.3542,900
Jul 5, 20247.477.637.417.437.4313,900
Jul 3, 20247.707.707.507.527.5211,800
Jul 2, 20247.677.717.597.697.6929,300
Jul 1, 20247.908.057.677.677.6771,200
Jun 28, 20247.268.027.267.907.90325,800
Jun 27, 20247.007.216.907.217.2194,000
Jun 26, 20246.977.126.956.976.9755,000
Jun 25, 20246.917.166.867.007.00168,200
Jun 24, 20247.207.206.937.007.00170,500
Jun 21, 20246.867.066.837.067.06189,400
Jun 20, 20246.987.146.876.996.99238,300
Jun 18, 20247.277.287.007.067.06174,800
Jun 17, 20247.217.247.037.237.2344,100
Jun 14, 20247.147.327.147.217.2149,300
Jun 13, 20247.307.306.867.217.2165,000
Jun 12, 20247.507.607.167.307.3054,300
Jun 11, 20247.647.837.417.477.4742,500
Jun 10, 20247.757.807.677.717.7147,600
Jun 7, 20247.587.887.567.827.8280,300
Jun 6, 20248.018.237.747.777.7726,400
Jun 5, 20247.998.237.888.088.08208,400
Jun 4, 20247.788.227.767.937.93557,500
Jun 3, 20248.228.277.857.987.9856,100
May 31, 20248.188.277.998.048.0471,700
May 30, 20249.009.008.188.278.2746,500
May 29, 20247.698.017.697.797.7941,600
May 28, 20247.907.907.697.807.8048,900
May 24, 20247.877.887.747.857.8534,000
May 23, 20248.028.027.677.837.8355,700
May 22, 20248.128.127.998.028.0227,900
May 21, 20248.278.278.018.138.1342,000
May 20, 20248.458.458.248.328.3220,800
May 17, 20248.448.488.358.408.4025,300
May 16, 20248.488.508.328.418.4127,700
May 15, 20248.498.508.438.448.4418,800
May 14, 20248.648.648.338.408.4031,000
May 13, 20248.388.568.388.558.5515,300
May 10, 20248.458.458.328.388.3829,200
May 9, 20248.518.568.308.408.40292,900
May 8, 20248.468.638.468.518.5136,000
May 7, 20248.588.668.518.578.5780,500
May 6, 20248.618.788.458.508.5040,600

Related Tickers

LGF-B Lions Gate Entertainment Corp.
7.50
-4.46%
 
WMG Warner Music Group Corp.
30.28
+0.07%
 
SONG Music Licensing, Inc.
1.2000
-20.00%
 
NWSA News Corporation
27.72
+0.51%
 
LION Lionsgate Studios Corp.
6.83
-4.07%
 
UMG.AS Universal Music Group N.V.
26.15
+1.12%
 
LGF-A Lions Gate Entertainment Corp.
8.36
-5.00%
 
SPHR Sphere Entertainment Co.
27.94
-0.43%
 
LVO LiveOne, Inc.
0.6901
-4.23%
 
FOXA Fox Corporation
49.26
-0.42%