5 DAY PERFORMANCE
-3.81%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
+30.64%
YEAR-TO-DATE PERFORMANCE
+30.12%
1 YEAR PERFORMANCE
+29.61%
Reservoir Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.55 | $10.29 (-2.46%) | $10.55 | $10.22 | 24.64 K | $676.60 M |
| 08/05/2026 | $10.01 | $10.26 (2.5%) | $10.27 | $9.81 | 51.64 K | $674.62 M |
| 08/04/2026 | $10.02 | $10.06 (0.4%) | $10.68 | $9.85 | 74.73 K | $661.47 M |
| 08/03/2026 | $10.24 | $10.17 (-0.68%) | $10.50 | $10.14 | 43.00 K | $668.71 M |
| 07/31/2026 | $10.74 | $10.24 (-4.66%) | $10.75 | $10.20 | 30.83 K | $673.31 M |
| 07/30/2026 | $10.97 | $10.77 (-1.82%) | $10.97 | $10.56 | 27.54 K | $706.61 M |
| 07/29/2026 | $11.10 | $11.05 (-0.45%) | $11.10 | $10.96 | 52.18 K | $724.98 M |
| 07/28/2026 | $10.83 | $11.10 (2.49%) | $11.22 | $10.74 | 106.90 K | $728.26 M |
| 07/27/2026 | $10.64 | $10.74 (0.94%) | $10.81 | $10.59 | 98.00 K | $704.64 M |
| 07/24/2026 | $10.52 | $10.63 (1.05%) | $10.75 | $10.50 | 66.75 K | $697.42 M |
| 07/23/2026 | $10.15 | $10.50 (3.45%) | $10.56 | $10.02 | 136.70 K | $688.89 M |
| 07/22/2026 | $10.21 | $10.26 (0.49%) | $10.27 | $10.16 | 34.14 K | $673.15 M |
| 07/21/2026 | $10.09 | $10.22 (1.29%) | $10.23 | $10.05 | 67.11 K | $670.52 M |
| 07/20/2026 | $10.32 | $10.15 (-1.65%) | $10.32 | $10.10 | 78.60 K | $665.93 M |
| 07/17/2026 | $10.19 | $10.22 (0.29%) | $10.28 | $10.18 | 49.81 K | $670.52 M |
| 07/16/2026 | $10.25 | $10.19 (-0.59%) | $10.31 | $10.19 | 33.70 K | $668.56 M |
| 07/15/2026 | $10.25 | $10.24 (-0.1%) | $10.27 | $10.11 | 81.50 K | $671.84 M |
| 07/14/2026 | $10.10 | $10.15 (0.5%) | $10.24 | $10.10 | 43.93 K | $665.93 M |
| 07/13/2026 | $10.22 | $10.12 (-0.98%) | $10.24 | $10.01 | 46.32 K | $663.96 M |
| 07/10/2026 | $10.23 | $10.20 (-0.29%) | $10.23 | $10.15 | 28.04 K | $669.21 M |
| 07/09/2026 | $10.18 | $10.19 (0.1%) | $10.25 | $10.14 | 13.51 K | $668.56 M |
| 07/08/2026 | $10.13 | $10.18 (0.49%) | $10.28 | $10.00 | 49.83 K | $667.90 M |
| 07/07/2026 | $10.15 | $10.17 (0.2%) | $10.49 | $10.12 | 48.42 K | $667.24 M |
| 07/06/2026 | $10.17 | $10.07 (-0.98%) | $10.20 | $10.06 | 28.94 K | $660.68 M |
| 07/02/2026 | $10.32 | $10.20 (-1.16%) | $10.34 | $10.01 | 34.35 K | $669.21 M |
| 07/01/2026 | $10.10 | $10.31 (2.08%) | $10.32 | $10.03 | 52.80 K | $676.43 M |
| 06/30/2026 | $10.20 | $9.89 (-3.04%) | $10.34 | $9.89 | 154.34 K | $648.87 M |
| 06/29/2026 | $10.09 | $10.20 (1.09%) | $10.50 | $10.07 | 41.20 K | $669.21 M |
| 06/26/2026 | $10.15 | $10.05 (-0.99%) | $10.29 | $10.01 | 233.70 K | $659.37 M |
| 06/25/2026 | $10.22 | $10.08 (-1.37%) | $10.24 | $10.06 | 27.30 K | $661.34 M |
| 06/24/2026 | $10.17 | $10.21 (0.39%) | $10.26 | $10.15 | 31.40 K | $669.87 M |
| 06/23/2026 | $10.19 | $10.21 (0.2%) | $10.26 | $10.10 | 25.32 K | $669.87 M |
| 06/22/2026 | $10.15 | $10.15 (0%) | $10.23 | $10.10 | 48.97 K | $665.93 M |
| 06/18/2026 | $10.27 | $10.20 (-0.68%) | $10.27 | $10.15 | 89.70 K | $669.21 M |
| 06/17/2026 | $10.13 | $10.20 (0.69%) | $10.27 | $10.13 | 41.04 K | $669.21 M |
| 06/16/2026 | $10.11 | $10.21 (0.99%) | $10.26 | $10.10 | 55.20 K | $669.87 M |
| 06/15/2026 | $10.17 | $10.21 (0.39%) | $10.33 | $10.12 | 72.60 K | $669.87 M |
| 06/12/2026 | $10.28 | $10.25 (-0.29%) | $10.34 | $10.06 | 36.20 K | $672.49 M |
| 06/11/2026 | $10.57 | $10.26 (-2.93%) | $10.57 | $10.17 | 46.46 K | $673.15 M |
| 06/10/2026 | $10.25 | $10.49 (2.34%) | $10.53 | $10.20 | 54.84 K | $688.24 M |
| 06/09/2026 | $10.16 | $10.18 (0.2%) | $10.41 | $10.14 | 61.50 K | $667.90 M |
| 06/08/2026 | $10.32 | $10.16 (-1.55%) | $10.41 | $10.15 | 29.10 K | $666.59 M |
| 06/05/2026 | $10.50 | $10.32 (-1.71%) | $10.59 | $10.19 | 30.30 K | $677.08 M |
| 06/04/2026 | $10.15 | $10.23 (0.79%) | $10.36 | $10.15 | 59.61 K | $671.18 M |
| 06/03/2026 | $10.12 | $10.14 (0.2%) | $10.32 | $9.93 | 111.62 K | $665.28 M |
| 06/02/2026 | $10.14 | $10.12 (-0.2%) | $10.21 | $9.98 | 53.40 K | $663.96 M |
| 06/01/2026 | $10.32 | $10.25 (-0.68%) | $10.39 | $10.10 | 121.40 K | $672.49 M |
| 05/29/2026 | $10.15 | $10.32 (1.67%) | $10.40 | $9.99 | 105.52 K | $677.08 M |
| 05/28/2026 | $10.96 | $10.15 (-7.39%) | $13.39 | $9.99 | 209.30 K | $665.93 M |
| 05/27/2026 | $10.46 | $10.40 (-0.57%) | $10.54 | $9.82 | 73.20 K | $682.33 M |
| 05/26/2026 | $10.20 | $10.47 (2.65%) | $10.49 | $10.20 | 182.50 K | $686.93 M |
| 05/22/2026 | $10.21 | $10.20 (-0.1%) | $10.29 | $10.17 | 82.92 K | $669.21 M |
| 05/21/2026 | $10.16 | $10.20 (0.39%) | $10.24 | $10.07 | 39.54 K | $669.21 M |
| 05/20/2026 | $10.09 | $10.16 (0.69%) | $10.18 | $10.09 | 31.04 K | $666.59 M |
| 05/19/2026 | $10.13 | $10.11 (-0.2%) | $10.23 | $9.77 | 32.24 K | $663.31 M |
| 05/18/2026 | $10.30 | $10.16 (-1.36%) | $10.37 | $10.15 | 59.52 K | $666.59 M |
| 05/15/2026 | $10.11 | $10.11 (0%) | $10.22 | $9.81 | 33.40 K | $663.31 M |
| 05/14/2026 | $10.18 | $10.18 (0%) | $10.43 | $10.06 | 120.50 K | $667.90 M |
| 05/13/2026 | $10.10 | $10.16 (0.59%) | $10.23 | $9.99 | 33.20 K | $666.59 M |
| 05/12/2026 | $9.95 | $10.05 (1.01%) | $10.06 | $9.76 | 55.10 K | $659.37 M |
| 05/11/2026 | $10.19 | $9.95 (-2.36%) | $10.19 | $9.88 | 34.60 K | $652.81 M |
| 05/08/2026 | $10.16 | $10.19 (0.3%) | $10.25 | $10.03 | 23.70 K | $668.56 M |
| 05/07/2026 | $10.25 | $10.18 (-0.68%) | $10.27 | $10.11 | 48.60 K | $667.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
