Want to see RSVR full AI Analyst Report?
Reservoir Media (RSVR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.56 | 9.57 | 9.51 | 9.52 | 9.52 | -0.73% | 27,185 | 0.46 |
| Oct 29, 2026 | 9.60 | 9.64 | 9.54 | 9.59 | 9.59 | +0.31% | 45,684 | 0.77 |
| Oct 28, 2026 | 9.55 | 9.56 | 9.47 | 9.56 | 9.56 | -0.21% | 25,383 | 0.43 |
| Oct 27, 2026 | 9.55 | 9.62 | 9.54 | 9.58 | 9.58 | +0.21% | 34,813 | 0.59 |
| Oct 26, 2026 | 9.57 | 9.64 | 9.55 | 9.56 | 9.56 | -0.10% | 36,210 | 0.61 |
| Oct 23, 2026 | 9.52 | 9.60 | 9.51 | 9.57 | 9.57 | -0.31% | 34,068 | 0.56 |
| Oct 22, 2026 | 9.52 | 9.69 | 9.52 | 9.60 | 9.60 | +0.84% | 47,124 | 0.77 |
| Oct 21, 2026 | 9.48 | 9.57 | 9.45 | 9.52 | 9.52 | +0.11% | 30,967 | 0.50 |
| Oct 20, 2026 | 9.56 | 9.56 | 9.48 | 9.51 | 9.51 | -0.83% | 28,991 | 0.46 |
| Oct 19, 2026 | 9.49 | 9.59 | 9.40 | 9.59 | 9.59 | +1.59% | 41,086 | 0.65 |
| Oct 16, 2026 | 9.64 | 9.64 | 9.44 | 9.44 | 9.44 | -1.87% | 38,069 | 0.59 |
| Oct 15, 2026 | 9.70 | 9.70 | 9.59 | 9.62 | 9.62 | -0.10% | 32,243 | 0.50 |
| Oct 14, 2026 | 9.53 | 9.66 | 9.49 | 9.63 | 9.63 | +0.42% | 53,537 | 0.83 |
| Oct 13, 2026 | 9.55 | 9.69 | 9.48 | 9.59 | 9.59 | +0.52% | 38,337 | 0.59 |
| Oct 12, 2026 | 9.53 | 9.65 | 9.52 | 9.54 | 9.54 | -0.63% | 25,445 | 0.39 |
| Oct 09, 2026 | 9.45 | 9.60 | 9.35 | 9.60 | 9.60 | +2.13% | 68,812 | 1.06 |
| Oct 08, 2026 | 9.70 | 9.85 | 9.40 | 9.40 | 9.40 | -3.09% | 97,915 | 1.52 |
| Oct 07, 2026 | 9.54 | 9.77 | 9.54 | 9.70 | 9.70 | +1.36% | 28,122 | 0.44 |
| Oct 06, 2026 | 9.62 | 9.65 | 9.56 | 9.57 | 9.57 | +0.21% | 18,721 | 0.29 |
| Oct 05, 2026 | 9.50 | 9.73 | 9.50 | 9.55 | 9.55 | +0.32% | 52,768 | 0.82 |
| Oct 02, 2026 | 9.68 | 9.69 | 8.98 | 9.52 | 9.52 | -1.35% | 39,494 | 0.61 |
| Oct 01, 2026 | 9.58 | 9.77 | 9.43 | 9.65 | 9.65 | +1.79% | 45,049 | 0.70 |
| Sep 30, 2026 | 9.52 | 9.67 | 9.46 | 9.48 | 9.48 | -0.21% | 40,985 | 0.65 |
| Sep 29, 2026 | 9.55 | 9.55 | 9.39 | 9.50 | 9.50 | -0.52% | 29,106 | 0.46 |
| Sep 28, 2026 | 9.30 | 9.64 | 9.30 | 9.55 | 9.55 | +0.63% | 28,012 | 0.44 |
| Sep 25, 2026 | 9.44 | 9.59 | 9.44 | 9.49 | 9.49 | +0.00% | 34,879 | 0.53 |
| Sep 24, 2026 | 9.51 | 9.69 | 9.48 | 9.49 | 9.49 | -0.73% | 42,650 | 0.65 |
| Sep 23, 2026 | 9.57 | 9.60 | 9.48 | 9.56 | 9.56 | -0.10% | 26,239 | 0.38 |
| Sep 22, 2026 | 9.64 | 9.69 | 9.42 | 9.57 | 9.57 | -0.10% | 61,361 | 0.90 |
| Sep 21, 2026 | 9.30 | 9.65 | 9.23 | 9.58 | 9.58 | +2.24% | 46,771 | 0.68 |
| Sep 18, 2026 | 9.27 | 9.39 | 9.05 | 9.37 | 9.37 | +0.32% | 816,649 | 14.65 |
| Sep 17, 2026 | 9.53 | 9.53 | 9.29 | 9.34 | 9.34 | -1.16% | 58,440 | 1.05 |
| Sep 16, 2026 | 9.33 | 9.48 | 9.28 | 9.45 | 9.45 | +1.07% | 80,890 | 1.45 |
| Sep 15, 2026 | 9.36 | 9.41 | 9.23 | 9.35 | 9.35 | -0.11% | 82,410 | 1.50 |
| Sep 14, 2026 | 9.49 | 9.49 | 9.15 | 9.36 | 9.36 | -1.16% | 103,899 | 1.91 |
| Sep 11, 2026 | 9.45 | 9.63 | 9.04 | 9.47 | 9.47 | +7.37% | 119,712 | 2.24 |
| Sep 10, 2026 | 8.86 | 9.03 | 8.59 | 8.82 | 8.82 | -0.40% | 86,285 | 1.64 |
| Sep 09, 2026 | 9.09 | 9.41 | 8.79 | 8.86 | 8.86 | -3.22% | 115,077 | 2.23 |
| Sep 08, 2026 | 9.66 | 9.66 | 8.58 | 9.15 | 9.15 | -6.06% | 191,702 | 3.87 |
| Sep 07, 2026 | 9.69 | 9.85 | 9.66 | 9.74 | 9.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.69 | 9.85 | 9.66 | 9.74 | 9.74 | -0.31% | 29,904 | 0.59 |
| Sep 03, 2026 | 9.82 | 9.85 | 9.74 | 9.77 | 9.77 | -0.31% | 24,122 | 0.48 |
| Sep 02, 2026 | 9.69 | 9.83 | 9.66 | 9.80 | 9.80 | +1.77% | 39,433 | 0.78 |
| Sep 01, 2026 | 9.78 | 9.83 | 9.55 | 9.63 | 9.63 | -0.31% | 48,755 | 0.94 |
| Aug 31, 2026 | 9.44 | 9.69 | 9.44 | 9.66 | 9.66 | +0.00% | 32,680 | 0.63 |
| Aug 28, 2026 | 9.67 | 9.79 | 9.61 | 9.66 | 9.66 | -0.92% | 38,404 | 0.72 |
| Aug 27, 2026 | 9.78 | 9.90 | 9.73 | 9.75 | 9.75 | -1.27% | 29,433 | 0.54 |
| Aug 26, 2026 | 9.95 | 9.96 | 9.75 | 9.88 | 9.88 | -0.65% | 37,745 | 0.66 |
| Aug 25, 2026 | 9.76 | 10.06 | 9.76 | 9.94 | 9.94 | +1.43% | 14,247 | 0.24 |
| Aug 24, 2026 | 9.85 | 9.95 | 9.80 | 9.80 | 9.80 | -0.91% | 26,602 | 0.44 |