5 DAY PERFORMANCE
+56.41%
1 MONTH PERFORMANCE
+154.17%
3 MONTH PERFORMANCE
-38.38%
6 MONTH PERFORMANCE
-51.20%
YEAR-TO-DATE PERFORMANCE
-57.93%
1 YEAR PERFORMANCE
-55.47%
Reservoir Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 105 | $480.54 M |
| 12/05/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 312 | $486.43 M |
| 12/04/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 252 | $492.98 M |
| 12/03/2025 | $0.38 | $0.38 (0%) | $0.39 | $0.28 | 642 | $493.63 M |
| 12/02/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 4 | $490.36 M |
| 12/01/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 500 | $487.09 M |
| 11/28/2025 | $0.31 | $0.34 (9.68%) | $0.35 | $0.30 | 15.90 K | $498.87 M |
| 11/26/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.33 | 715 | $488.40 M |
| 11/25/2025 | $0.38 | $0.28 (-26.12%) | $0.38 | $0.28 | 535 | $483.81 M |
| 11/24/2025 | $0.16 | $0.26 (62.5%) | $0.35 | $0.16 | 7.11 K | $473.34 M |
| 11/21/2025 | $0.26 | $0.39 (52.34%) | $0.40 | $0.26 | 2.43 K | $477.92 M |
| 11/20/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 20 | $472.68 M |
| 11/19/2025 | $0.27 | $0.26 (-3.7%) | $0.27 | $0.26 | 200 | $485.78 M |
| 11/18/2025 | $0.20 | $0.26 (32.49%) | $0.29 | $0.20 | 9.25 K | $484.47 M |
| 11/17/2025 | $0.19 | $0.20 (4.74%) | $0.20 | $0.17 | 17.70 K | $475.30 M |
| 11/14/2025 | $0.17 | $0.18 (5.88%) | $0.20 | $0.16 | 1.30 K | $475.30 M |
| 11/13/2025 | $0.18 | $0.21 (16.11%) | $0.21 | $0.18 | 1.10 K | $472.68 M |
| 11/12/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $477.27 M |
| 11/11/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 200 | $477.92 M |
| 11/10/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 632 | $477.27 M |
| 11/07/2025 | $0.21 | $0.24 (15.38%) | $0.24 | $0.21 | 2.93 K | $482.50 M |
| 11/06/2025 | $0.21 | $0.20 (-2.44%) | $0.21 | $0.19 | 108.13 K | $479.89 M |
| 11/05/2025 | $0.25 | $0.23 (-9.28%) | $0.25 | $0.23 | 9.43 K | $491.02 M |
| 11/04/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 4.53 K | $485.12 M |
| 11/03/2025 | $0.38 | $0.30 (-21.52%) | $0.38 | $0.27 | 33.93 K | $483.16 M |
| 10/31/2025 | $0.45 | $0.45 (0.29%) | $0.49 | $0.34 | 41.10 K | $497.56 M |
| 10/30/2025 | $0.45 | $0.45 (0%) | $0.48 | $0.33 | 2.20 K | $474.59 M |
| 10/29/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $479.81 M |
| 10/28/2025 | $0.41 | $0.40 (-2.56%) | $0.41 | $0.36 | 52.23 K | $478.51 M |
| 10/27/2025 | $0.54 | $0.49 (-10.11%) | $0.67 | $0.46 | 7.41 K | $475.89 M |
| 10/24/2025 | $0.46 | $0.48 (4.35%) | $0.50 | $0.46 | 8.70 K | $488.31 M |
| 10/23/2025 | $0.53 | $0.50 (-5.66%) | $0.69 | $0.47 | 22.80 K | $490.27 M |
| 10/22/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 0 | $502.69 M |
| 10/21/2025 | $0.48 | $0.52 (7.69%) | $0.69 | $0.39 | 12.93 K | $501.39 M |
| 10/20/2025 | $0.51 | $0.58 (14.12%) | $0.70 | $0.48 | 10.70 K | $497.46 M |
| 10/17/2025 | $0.42 | $0.54 (27.48%) | $0.75 | $0.32 | 15.64 K | $491.58 M |
| 10/16/2025 | $0.62 | $0.50 (-19.35%) | $0.86 | $0.47 | 16.10 K | $501.39 M |
| 10/15/2025 | $0.80 | $0.76 (-5%) | $0.80 | $0.60 | 3.30 K | $503.35 M |
| 10/14/2025 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.63 | 800 | $502.69 M |
| 10/13/2025 | $0.71 | $0.84 (18.31%) | $0.85 | $0.65 | 5.80 K | $502.69 M |
| 10/10/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 0 | $496.81 M |
| 10/09/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 100 | $502.69 M |
| 10/08/2025 | $0.82 | $0.81 (-1.2%) | $0.91 | $0.76 | 2.01 K | $505.31 M |
| 10/07/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 624 | $503.35 M |
| 10/06/2025 | $0.62 | $0.80 (28.64%) | $0.82 | $0.62 | 7.00 K | $505.31 M |
| 10/03/2025 | $0.83 | $0.61 (-26.49%) | $0.83 | $0.61 | 5.80 K | $509.89 M |
| 10/02/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 403 | $510.54 M |
| 10/01/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 403 | $510.54 M |
| 09/30/2025 | $0.90 | $0.88 (-1.9%) | $0.91 | $0.61 | 25.05 K | $532.11 M |
| 09/29/2025 | $0.74 | $0.88 (18.92%) | $0.88 | $0.74 | 2.20 K | $518.38 M |
| 09/26/2025 | $0.70 | $0.88 (25.71%) | $0.88 | $0.70 | 345 | $514.46 M |
| 09/25/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 0 | $511.85 M |
| 09/24/2025 | $0.71 | $0.89 (25.35%) | $0.89 | $0.62 | 1.50 K | $515.77 M |
| 09/23/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 410 | $510.54 M |
| 09/22/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 0 | $511.19 M |
| 09/19/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 0 | $516.42 M |
| 09/18/2025 | $0.88 | $0.87 (-1.25%) | $0.88 | $0.87 | 300 | $519.04 M |
| 09/17/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 0 | $509.23 M |
| 09/16/2025 | $0.85 | $0.86 (1.18%) | $0.86 | $0.85 | 803 | $513.81 M |
| 09/15/2025 | $0.95 | $0.90 (-5.37%) | $0.95 | $0.51 | 1.00 K | $519.69 M |
| 09/12/2025 | $0.73 | $0.75 (2.1%) | $0.89 | $0.68 | 12.93 K | $515.77 M |
| 09/11/2025 | $0.81 | $0.82 (2.28%) | $0.89 | $0.79 | 3.70 K | $522.96 M |
| 09/10/2025 | $0.90 | $0.87 (-3.51%) | $1.08 | $0.86 | 4.30 K | $509.89 M |
| 09/09/2025 | $1.10 | $0.99 (-10%) | $1.15 | $0.95 | 1.80 K | $512.50 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.
