5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
+31.16%
YEAR-TO-DATE PERFORMANCE
+30.12%
1 YEAR PERFORMANCE
+29.78%
Reservoir Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.07 | $10.20 (1.29%) | $10.25 | $10.07 | 72.60 K | $669.21 M |
| 05/05/2026 | $10.01 | $10.05 (0.4%) | $10.12 | $9.96 | 20.50 K | $659.37 M |
| 05/04/2026 | $10.02 | $10.01 (-0.1%) | $10.24 | $9.94 | 63.20 K | $656.75 M |
| 05/01/2026 | $10.02 | $10.07 (0.5%) | $10.14 | $9.84 | 45.40 K | $660.68 M |
| 04/30/2026 | $9.81 | $10.06 (2.55%) | $10.09 | $9.52 | 153.90 K | $660.03 M |
| 04/29/2026 | $9.94 | $9.81 (-1.31%) | $9.94 | $9.74 | 71.25 K | $643.62 M |
| 04/28/2026 | $10.12 | $10.05 (-0.69%) | $10.18 | $9.98 | 42.03 K | $659.37 M |
| 04/27/2026 | $10.09 | $10.12 (0.3%) | $10.25 | $9.70 | 108.20 K | $663.96 M |
| 04/24/2026 | $10.05 | $10.13 (0.8%) | $10.15 | $9.90 | 97.20 K | $664.62 M |
| 04/23/2026 | $10.14 | $10.14 (0%) | $10.15 | $9.92 | 63.00 K | $665.28 M |
| 04/22/2026 | $10.00 | $10.15 (1.5%) | $10.15 | $9.98 | 138.71 K | $665.93 M |
| 04/21/2026 | $9.99 | $10.01 (0.2%) | $10.05 | $9.89 | 48.82 K | $656.75 M |
| 04/20/2026 | $9.99 | $10.04 (0.5%) | $10.19 | $9.82 | 71.30 K | $658.71 M |
| 04/17/2026 | $9.95 | $10.00 (0.5%) | $10.20 | $9.78 | 91.50 K | $656.09 M |
| 04/16/2026 | $9.88 | $9.91 (0.3%) | $9.97 | $9.73 | 60.30 K | $650.19 M |
| 04/15/2026 | $9.85 | $9.95 (1.02%) | $10.05 | $9.85 | 46.33 K | $652.81 M |
| 04/14/2026 | $10.00 | $9.94 (-0.6%) | $10.06 | $9.85 | 50.94 K | $652.15 M |
| 04/13/2026 | $10.05 | $10.05 (0%) | $10.20 | $9.71 | 59.71 K | $659.37 M |
| 04/10/2026 | $10.13 | $10.05 (-0.79%) | $10.19 | $9.96 | 60.73 K | $659.37 M |
| 04/09/2026 | $9.78 | $10.23 (4.6%) | $10.25 | $9.73 | 140.63 K | $671.18 M |
| 04/08/2026 | $9.82 | $9.88 (0.61%) | $9.88 | $9.66 | 94.40 K | $648.22 M |
| 04/07/2026 | $9.57 | $9.64 (0.73%) | $9.74 | $9.55 | 79.30 K | $632.47 M |
| 04/06/2026 | $9.61 | $9.65 (0.42%) | $9.71 | $9.54 | 42.70 K | $633.13 M |
| 04/02/2026 | $9.59 | $9.66 (0.73%) | $9.95 | $9.46 | 65.80 K | $633.78 M |
| 04/01/2026 | $9.74 | $9.65 (-0.92%) | $9.83 | $9.60 | 70.50 K | $633.13 M |
| 03/31/2026 | $9.58 | $9.79 (2.19%) | $9.87 | $9.51 | 203.62 K | $642.31 M |
| 03/30/2026 | $9.35 | $9.50 (1.6%) | $9.60 | $9.24 | 108.51 K | $623.29 M |
| 03/27/2026 | $9.17 | $9.28 (1.2%) | $9.37 | $9.11 | 71.92 K | $608.85 M |
| 03/26/2026 | $9.22 | $9.22 (0%) | $9.39 | $9.17 | 46.40 K | $604.91 M |
| 03/25/2026 | $9.35 | $9.29 (-0.64%) | $9.42 | $9.21 | 55.50 K | $609.51 M |
| 03/24/2026 | $9.32 | $9.29 (-0.32%) | $9.35 | $9.19 | 62.90 K | $609.51 M |
| 03/23/2026 | $9.45 | $9.39 (-0.63%) | $9.86 | $9.36 | 59.60 K | $616.07 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.
