5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
+5.12%
YEAR-TO-DATE PERFORMANCE
+30.12%
1 YEAR PERFORMANCE
+24.68%
Reservoir Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.30 | $9.50 (2.15%) | $9.50 | $9.23 | 10.53 K | |
| 09/18/2026 | $9.27 | $9.37 (1.08%) | $9.39 | $9.05 | 816.65 K | $616.10 M |
| 09/17/2026 | $9.53 | $9.34 (-1.99%) | $9.53 | $9.29 | 58.44 K | $614.13 M |
| 09/16/2026 | $9.33 | $9.45 (1.29%) | $9.48 | $9.28 | 80.90 K | $621.36 M |
| 09/15/2026 | $9.36 | $9.35 (-0.11%) | $9.41 | $9.23 | 82.41 K | $614.79 M |
| 09/14/2026 | $9.49 | $9.36 (-1.37%) | $9.49 | $9.15 | 103.90 K | $615.45 M |
| 09/11/2026 | $9.45 | $9.47 (0.21%) | $9.63 | $9.04 | 119.71 K | $622.68 M |
| 09/10/2026 | $8.86 | $8.82 (-0.45%) | $9.03 | $8.59 | 86.30 K | $579.94 M |
| 09/09/2026 | $9.09 | $8.86 (-2.53%) | $9.41 | $8.79 | 115.10 K | $582.57 M |
| 09/08/2026 | $9.66 | $9.15 (-5.28%) | $9.66 | $8.58 | 191.70 K | $601.64 M |
| 09/04/2026 | $9.69 | $9.74 (0.52%) | $9.85 | $9.66 | 29.90 K | $640.43 M |
| 09/03/2026 | $9.82 | $9.77 (-0.51%) | $9.85 | $9.74 | 24.13 K | $642.41 M |
| 09/02/2026 | $9.69 | $9.80 (1.14%) | $9.83 | $9.66 | 39.43 K | $644.38 M |
| 09/01/2026 | $9.78 | $9.63 (-1.53%) | $9.83 | $9.55 | 48.80 K | $633.20 M |
| 08/31/2026 | $9.44 | $9.66 (2.33%) | $9.69 | $9.44 | 32.70 K | $635.17 M |
| 08/28/2026 | $9.67 | $9.66 (-0.1%) | $9.79 | $9.61 | 38.40 K | $635.17 M |
| 08/27/2026 | $9.78 | $9.75 (-0.31%) | $9.90 | $9.73 | 29.43 K | $641.09 M |
| 08/26/2026 | $9.95 | $9.88 (-0.7%) | $9.96 | $9.74 | 37.75 K | $649.64 M |
| 08/25/2026 | $9.76 | $9.94 (1.84%) | $10.06 | $9.76 | 14.25 K | $653.58 M |
| 08/24/2026 | $9.85 | $9.80 (-0.51%) | $9.95 | $9.80 | 26.60 K | $644.38 M |
| 08/21/2026 | $9.82 | $9.89 (0.71%) | $10.10 | $9.47 | 28.25 K | $650.30 M |
| 08/20/2026 | $9.77 | $9.77 (0%) | $9.86 | $9.67 | 29.64 K | $642.41 M |
| 08/19/2026 | $9.89 | $9.88 (-0.1%) | $10.10 | $9.78 | 37.60 K | $649.64 M |
| 08/18/2026 | $9.83 | $9.69 (-1.42%) | $9.94 | $9.69 | 17.71 K | $637.15 M |
| 08/17/2026 | $9.87 | $9.80 (-0.71%) | $10.08 | $9.76 | 36.00 K | $644.38 M |
| 08/14/2026 | $10.06 | $9.96 (-0.99%) | $10.20 | $9.96 | 48.40 K | $654.90 M |
| 08/13/2026 | $9.80 | $9.95 (1.53%) | $10.00 | $9.80 | 39.30 K | $654.24 M |
| 08/12/2026 | $9.94 | $9.80 (-1.41%) | $9.98 | $9.78 | 68.40 K | $644.38 M |
| 08/11/2026 | $9.96 | $9.90 (-0.6%) | $9.99 | $9.84 | 25.22 K | $650.95 M |
| 08/10/2026 | $10.07 | $9.95 (-1.19%) | $10.11 | $9.89 | 61.71 K | $654.24 M |
| 08/07/2026 | $10.29 | $10.12 (-1.65%) | $10.38 | $9.99 | 42.70 K | $665.42 M |
| 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 |
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.
