RSRV | Reserve Petroleu | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Reserve Petroleu (RSRV)

OTC

$233.05-$2.95 (-1.25%)

Price as of Sep 30, 2026

$32.1M
Market Cap
41.50%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+10.19%

Low Price$211.01

High Price$236.00
3 Months
+10.45%

Low Price$210.00

High Price$236.00
1 Year
+41.50%

Low Price$157.76

High Price$236.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	233.05	233.05	233.05	233.05	-1.25%	1
09/29/2026	236.00	236.00	236.00	236.00	0.00%	1
09/28/2026	236.00	236.00	236.00	236.00	+11.32%	1
09/25/2026	212.00	212.00	212.00	212.00	0.00%	6
09/24/2026	222.00	222.00	212.00	212.00	-2.75%	5
09/23/2026	218.00	218.00	218.00	218.00	+2.35%	10
09/22/2026	232.00	232.00	213.00	213.00	-8.19%	115
09/21/2026	232.00	232.00	232.00	232.00	-1.69%	10
09/18/2026	230.00	236.00	230.00	236.00	+3.51%	103
09/16/2026	222.00	228.01	222.00	228.00	+2.70%	512
09/15/2026	218.00	222.00	218.00	222.00	+5.21%	252
09/14/2026	211.01	211.01	211.01	211.01	-0.23%	5
09/11/2026	212.01	212.01	211.50	211.50	-0.24%	58
09/10/2026	212.00	212.00	212.00	212.00	-1.40%	1
09/09/2026	215.00	215.00	215.00	215.00	+1.70%	1
09/02/2026	211.50	211.50	211.40	211.40	+0.19%	101
09/01/2026	212.00	212.00	211.00	211.00	-0.24%	283
08/25/2026	213.00	213.00	211.00	211.50	-0.24%	883
08/24/2026	213.60	213.60	212.00	212.00	0.00%	713
08/20/2026	212.00	212.00	212.00	212.00	0.00%	200
08/19/2026	212.00	212.00	212.00	212.00	0.00%	130
08/18/2026	215.00	216.00	212.00	212.00	-1.40%	238
08/17/2026	214.00	216.00	214.00	215.00	+1.42%	374
08/14/2026	211.69	212.00	211.00	212.00	0.00%	190
08/11/2026	212.00	212.00	212.00	212.00	0.00%	24
08/10/2026	212.00	212.00	212.00	212.00	-2.34%	18
08/07/2026	216.00	217.08	216.00	217.08	-2.44%	10
08/06/2026	222.50	222.50	222.50	222.50	0.00%	230
08/05/2026	221.00	222.50	221.00	222.50	+4.95%	871
08/04/2026	212.00	212.00	212.00	212.00	0.00%	135
08/03/2026	212.00	212.00	212.00	212.00	-1.17%	2
07/31/2026	212.00	214.50	210.02	214.50	-3.38%	21
07/30/2026	222.00	222.00	222.00	222.00	+2.78%	1
07/28/2026	216.00	216.00	216.00	216.00	-1.37%	1
07/24/2026	222.00	222.00	219.00	219.00	-0.45%	6
07/22/2026	220.00	220.00	220.00	220.00	+0.02%	162
07/21/2026	219.95	219.95	219.95	219.95	+4.74%	2
07/20/2026	210.00	210.00	210.00	210.00	-4.52%	7
07/17/2026	219.95	219.95	219.95	219.95	+4.74%	1
07/15/2026	210.00	210.00	210.00	210.00	0.00%	8
07/14/2026	210.00	210.00	208.98	210.00	0.00%	125
07/08/2026	210.00	210.00	210.00	210.00	0.00%	20
07/06/2026	207.00	210.00	207.00	210.00	-0.14%	92
07/02/2026	207.00	210.29	207.00	210.29	+2.08%	3
07/01/2026	206.01	206.01	206.01	206.01	-2.36%	13
06/30/2026	211.00	211.00	211.00	211.00	0.00%	1
06/29/2026	211.00	212.19	211.00	211.00	0.00%	8
06/26/2026	211.00	211.00	211.00	211.00	0.00%	9
06/17/2026	211.00	211.00	211.00	211.00	+0.16%	2
06/15/2026	210.68	210.68	210.66	210.66	-0.63%	10
06/12/2026	212.00	212.00	212.00	212.00	0.00%	20
06/11/2026	217.00	217.00	212.00	212.00	-1.40%	12
06/10/2026	208.50	220.00	208.50	215.00	+1.42%	4
06/08/2026	212.00	213.36	212.00	212.00	-3.64%	53
06/05/2026	220.00	220.00	220.00	220.00	0.00%	15
06/03/2026	200.00	220.00	200.00	220.00	+0.92%	482
06/03/2026	$10.00 Dividend
06/02/2026	223.74	223.74	214.18	218.00	-2.77%	128
06/01/2026	223.74	224.21	223.74	224.21	+1.96%	129
05/29/2026	219.91	219.91	219.91	219.91	-1.92%	30
05/28/2026	210.35	224.21	209.30	224.21	+4.22%	203
05/27/2026	216.68	216.68	215.13	215.13	0.00%	2
05/26/2026	215.79	215.79	215.13	215.13	-0.29%	137
05/22/2026	215.76	215.76	215.76	215.76	-0.81%	51
05/21/2026	215.76	217.52	215.76	217.52	+0.98%	26
05/12/2026	215.41	215.41	215.41	215.41	-3.93%	4
05/07/2026	224.21	224.21	224.21	224.21	+4.10%	1
05/06/2026	215.38	215.38	215.38	215.38	-3.94%	10
05/01/2026	221.08	224.21	219.91	224.21	+3.70%	46
04/30/2026	219.91	219.91	215.13	216.22	-1.68%	39
04/28/2026	217.04	224.21	217.04	219.91	+6.36%	72
04/27/2026	206.77	206.77	206.77	206.77	-3.89%	3
04/24/2026	215.13	215.13	215.13	215.13	+4.17%	26
04/23/2026	206.53	206.53	206.53	206.53	-4.00%	30
04/22/2026	212.74	215.13	212.74	215.13	+1.12%	21
04/21/2026	209.87	212.74	209.87	212.74	+3.97%	35
04/20/2026	204.61	204.61	204.61	204.61	-0.20%	20
04/17/2026	206.53	206.53	203.23	205.02	-0.73%	20
04/16/2026	217.04	217.04	206.53	206.53	0.00%	21
04/14/2026	217.04	217.04	206.53	206.53	-1.82%	4
04/08/2026	201.08	210.35	201.07	210.35	-5.98%	125
04/06/2026	224.21	224.21	223.74	223.74	+6.29%	55
04/01/2026	210.49	223.87	210.49	210.50	-2.15%	84
03/31/2026	210.36	215.13	210.36	215.13	0.00%	305
03/30/2026	210.35	215.13	210.35	215.13	+1.75%	410
03/24/2026	211.43	211.43	211.43	211.43	+0.002%	26
03/23/2026	211.43	211.43	211.43	211.43	+0.51%	1
03/19/2026	210.35	210.35	210.35	210.35	+4.76%	30
03/17/2026	200.79	200.79	200.79	200.79	-2.41%	10
03/16/2026	213.16	213.16	205.74	205.74	+1.98%	27
03/13/2026	205.57	205.57	200.82	201.75	+2.39%	57
03/12/2026	200.79	200.79	197.04	197.04	+2.53%	27
03/11/2026	192.18	192.18	192.18	192.18	-8.63%	38
03/10/2026	191.24	210.34	191.24	210.34	-1.32%	8
03/09/2026	213.15	213.15	213.15	213.15	+1.33%	5
03/06/2026	211.19	211.48	210.35	210.35	+14.58%	58
03/05/2026	186.68	187.78	183.58	183.58	+0.79%	235
03/04/2026	183.14	183.14	182.14	182.14	-1.30%	21
03/02/2026	179.75	186.68	179.75	184.54	+2.80%	45
02/27/2026	179.37	179.51	179.37	179.51	-0.93%	329