5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+30.64%
6 MONTH PERFORMANCE
+34.38%
YEAR-TO-DATE PERFORMANCE
+30.12%
1 YEAR PERFORMANCE
+37.57%
Reservoir Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.07 | $10.18 (1.14%) | $10.25 | $10.05 | 32.51 K | $668.43 M |
| 05/05/2026 | $10.01 | $10.05 (0.4%) | $10.12 | $9.96 | 20.50 K | $658.28 M |
| 05/04/2026 | $10.02 | $10.01 (-0.1%) | $10.24 | $9.94 | 63.20 K | $655.66 M |
| 05/01/2026 | $10.02 | $10.07 (0.5%) | $10.14 | $9.84 | 45.40 K | $659.59 M |
| 04/30/2026 | $9.81 | $10.06 (2.55%) | $10.09 | $9.52 | 153.90 K | $658.93 M |
| 04/29/2026 | $9.94 | $9.81 (-1.31%) | $9.94 | $9.74 | 71.25 K | $642.56 M |
| 04/28/2026 | $10.12 | $10.05 (-0.69%) | $10.18 | $9.98 | 42.03 K | $658.28 M |
| 04/27/2026 | $10.09 | $10.12 (0.3%) | $10.25 | $9.70 | 108.20 K | $662.86 M |
| 04/24/2026 | $10.05 | $10.13 (0.8%) | $10.15 | $9.90 | 97.20 K | $663.52 M |
| 04/23/2026 | $10.14 | $10.14 (0%) | $10.15 | $9.92 | 63.00 K | $664.17 M |
| 04/22/2026 | $10.00 | $10.15 (1.5%) | $10.15 | $9.98 | 138.71 K | $664.83 M |
| 04/21/2026 | $9.99 | $10.01 (0.2%) | $10.05 | $9.89 | 48.82 K | $655.66 M |
| 04/20/2026 | $9.99 | $10.04 (0.5%) | $10.19 | $9.82 | 71.30 K | $657.62 M |
| 04/17/2026 | $9.95 | $10.00 (0.5%) | $10.20 | $9.78 | 91.50 K | $655.00 M |
| 04/16/2026 | $9.88 | $9.91 (0.3%) | $9.97 | $9.73 | 60.30 K | $649.11 M |
| 04/15/2026 | $9.85 | $9.95 (1.02%) | $10.05 | $9.85 | 46.33 K | $651.73 M |
| 04/14/2026 | $10.00 | $9.94 (-0.6%) | $10.06 | $9.85 | 50.94 K | $651.07 M |
| 04/13/2026 | $10.05 | $10.05 (0%) | $10.20 | $9.71 | 59.71 K | $658.28 M |
| 04/10/2026 | $10.13 | $10.05 (-0.79%) | $10.19 | $9.96 | 60.73 K | $658.28 M |
| 04/09/2026 | $9.78 | $10.23 (4.6%) | $10.25 | $9.73 | 140.63 K | $670.07 M |
| 04/08/2026 | $9.82 | $9.88 (0.61%) | $9.88 | $9.66 | 94.40 K | $647.14 M |
| 04/07/2026 | $9.57 | $9.64 (0.73%) | $9.74 | $9.55 | 79.30 K | $631.42 M |
| 04/06/2026 | $9.61 | $9.65 (0.42%) | $9.71 | $9.54 | 42.70 K | $632.08 M |
| 04/02/2026 | $9.59 | $9.66 (0.73%) | $9.95 | $9.46 | 65.80 K | $632.73 M |
| 04/01/2026 | $9.74 | $9.65 (-0.92%) | $9.83 | $9.60 | 70.50 K | $632.08 M |
| 03/31/2026 | $9.58 | $9.79 (2.19%) | $9.87 | $9.51 | 203.62 K | $641.25 M |
| 03/30/2026 | $9.35 | $9.50 (1.6%) | $9.60 | $9.24 | 108.51 K | $622.25 M |
| 03/27/2026 | $9.17 | $9.28 (1.2%) | $9.37 | $9.11 | 71.92 K | $607.84 M |
| 03/26/2026 | $9.22 | $9.22 (0%) | $9.39 | $9.17 | 46.40 K | $603.91 M |
| 03/25/2026 | $9.35 | $9.29 (-0.64%) | $9.42 | $9.21 | 55.50 K | $608.50 M |
| 03/24/2026 | $9.32 | $9.29 (-0.32%) | $9.35 | $9.19 | 62.90 K | $608.50 M |
| 03/23/2026 | $9.45 | $9.39 (-0.63%) | $9.86 | $9.36 | 59.60 K | $615.05 M |
| 03/20/2026 | $9.47 | $9.37 (-1.06%) | $9.47 | $9.21 | 306.00 K | $613.74 M |
| 03/19/2026 | $9.34 | $9.43 (0.96%) | $9.54 | $9.34 | 83.65 K | $617.67 M |
| 03/18/2026 | $9.62 | $9.44 (-1.87%) | $9.63 | $9.38 | 115.81 K | $618.32 M |
| 03/17/2026 | $9.92 | $9.69 (-2.32%) | $9.96 | $9.66 | 107.35 K | $634.70 M |
| 03/16/2026 | $9.95 | $9.87 (-0.8%) | $10.16 | $9.86 | 85.50 K | $646.49 M |
| 03/13/2026 | $9.79 | $9.84 (0.51%) | $9.86 | $9.73 | 90.61 K | $644.52 M |
| 03/12/2026 | $9.72 | $9.79 (0.72%) | $9.87 | $9.71 | 118.62 K | $641.25 M |
| 03/11/2026 | $9.76 | $9.83 (0.72%) | $9.89 | $9.71 | 90.31 K | $643.87 M |
| 03/10/2026 | $9.85 | $9.85 (0%) | $9.96 | $9.78 | 237.10 K | $645.18 M |
| 03/09/2026 | $9.88 | $9.85 (-0.3%) | $10.04 | $9.85 | 155.30 K | $645.18 M |
| 03/06/2026 | $9.78 | $10.00 (2.25%) | $10.01 | $9.78 | 99.91 K | $655.00 M |
| 03/05/2026 | $9.89 | $9.96 (0.71%) | $10.20 | $9.85 | 159.70 K | $652.38 M |
| 03/04/2026 | $10.09 | $9.75 (-3.37%) | $10.32 | $9.38 | 550.40 K | $638.63 M |
| 03/03/2026 | $8.94 | $9.00 (0.67%) | $9.19 | $8.94 | 115.04 K | $589.50 M |
| 03/02/2026 | $8.93 | $9.11 (2.02%) | $9.19 | $8.85 | 84.70 K | $596.71 M |
| 02/27/2026 | $8.88 | $8.97 (1.01%) | $9.15 | $8.87 | 294.64 K | $587.54 M |
| 02/26/2026 | $8.75 | $8.94 (2.17%) | $9.11 | $8.32 | 598.30 K | $585.57 M |
| 02/25/2026 | $7.53 | $7.58 (0.66%) | $7.62 | $7.48 | 46.90 K | $496.49 M |
| 02/24/2026 | $7.50 | $7.49 (-0.13%) | $7.59 | $7.48 | 20.60 K | $490.60 M |
| 02/23/2026 | $7.60 | $7.48 (-1.58%) | $7.60 | $7.44 | 61.71 K | $489.94 M |
| 02/20/2026 | $7.71 | $7.64 (-0.91%) | $7.76 | $7.62 | 70.64 K | $500.42 M |
| 02/19/2026 | $7.69 | $7.71 (0.26%) | $7.75 | $7.61 | 32.70 K | $505.01 M |
| 02/18/2026 | $7.71 | $7.72 (0.13%) | $7.78 | $7.68 | 30.00 K | $505.66 M |
| 02/17/2026 | $7.74 | $7.71 (-0.39%) | $7.74 | $7.64 | 31.04 K | $505.01 M |
| 02/13/2026 | $7.59 | $7.65 (0.79%) | $7.72 | $7.59 | 19.10 K | $501.08 M |
| 02/12/2026 | $7.79 | $7.59 (-2.57%) | $7.79 | $7.50 | 36.73 K | $497.15 M |
| 02/11/2026 | $7.74 | $7.72 (-0.26%) | $7.77 | $7.69 | 27.20 K | $505.66 M |
| 02/10/2026 | $7.62 | $7.71 (1.18%) | $7.79 | $7.62 | 74.13 K | $505.01 M |
| 02/09/2026 | $7.54 | $7.59 (0.66%) | $7.63 | $7.50 | 31.30 K | $497.15 M |
| 02/06/2026 | $7.50 | $7.54 (0.53%) | $7.57 | $7.48 | 37.22 K | $493.87 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.
