RSVR
RESERVOIR MEDIA (RSVR)
NASDAQ
$9.56-$0.010 (-0.10%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $632.9M
    Market Cap
  • 28.11%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +0.10%
    Low Price$9.40
    High Price$9.70
  • 3 Months
    -8.86%
    Low Price$8.82
    High Price$11.10
  • 1 Year
    +28.11%
    Low Price$7.22
    High Price$11.10
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
9.52
9.60
9.51
9.57
-0.31%
34,069
10/22/2026
9.52
9.69
9.52
9.60
+0.84%
47,124
10/21/2026
9.48
9.57
9.45
9.52
+0.11%
30,967
10/20/2026
9.56
9.56
9.48
9.51
-0.83%
28,991
10/19/2026
9.49
9.59
9.40
9.59
+1.59%
41,086
10/16/2026
9.64
9.64
9.44
9.44
-1.87%
38,070
10/15/2026
9.70
9.70
9.59
9.62
-0.10%
32,243
10/14/2026
9.53
9.66
9.49
9.63
+0.42%
53,537
10/13/2026
9.55
9.69
9.48
9.59
+0.52%
38,337
10/12/2026
9.53
9.65
9.52
9.54
-0.62%
25,445
10/09/2026
9.45
9.60
9.35
9.60
+2.13%
68,812
10/08/2026
9.70
9.85
9.40
9.40
-3.09%
97,915
10/07/2026
9.54
9.77
9.54
9.70
+1.36%
28,122
10/06/2026
9.62
9.65
9.56
9.57
+0.21%
18,721
10/05/2026
9.50
9.73
9.50
9.55
+0.32%
52,768
10/02/2026
9.68
9.69
8.98
9.52
-1.35%
39,494
10/01/2026
9.58
9.77
9.43
9.65
+1.79%
45,061
09/30/2026
9.52
9.67
9.46
9.48
-0.21%
40,985
09/29/2026
9.55
9.55
9.39
9.50
-0.52%
29,106
09/28/2026
9.30
9.64
9.30
9.55
+0.63%
28,012
09/25/2026
9.44
9.59
9.44
9.49
0.00%
34,879
09/24/2026
9.51
9.69
9.48
9.49
-0.73%
42,650
09/23/2026
9.57
9.60
9.48
9.56
-0.10%
26,239
09/22/2026
9.64
9.69
9.42
9.57
-0.10%
61,180
09/21/2026
9.30
9.65
9.23
9.58
+2.24%
46,771
09/18/2026
9.27
9.37
9.05
9.37
+0.32%
812,124
09/17/2026
9.53
9.53
9.29
9.34
-1.16%
58,440
09/16/2026
9.33
9.48
9.28
9.45
+1.07%
80,890
09/15/2026
9.36
9.41
9.23
9.35
-0.11%
82,410
09/14/2026
9.49
9.49
9.15
9.36
-1.16%
103,899
09/11/2026
9.45
9.63
9.04
9.47
+7.37%
119,712
09/10/2026
8.86
9.03
8.59
8.82
-0.40%
86,285
09/09/2026
9.09
9.41
8.79
8.86
-3.22%
115,077
09/08/2026
9.66
9.66
8.58
9.15
-6.06%
191,700
09/04/2026
9.69
9.85
9.66
9.74
-0.31%
29,904
09/03/2026
9.82
9.85
9.74
9.77
-0.31%
24,127
09/02/2026
9.69
9.83
9.66
9.80
+1.77%
39,433
09/01/2026
9.78
9.83
9.55
9.63
-0.31%
48,756
08/31/2026
9.44
9.69
9.44
9.66
0.00%
32,680
08/28/2026
9.67
9.79
9.61
9.66
-0.92%
38,404
08/27/2026
9.78
9.90
9.73
9.75
-1.27%
29,433
08/26/2026
9.95
9.96
9.75
9.88
-0.65%
37,745
08/25/2026
9.76
10.06
9.76
9.94
+1.43%
14,249
08/24/2026
9.85
9.95
9.80
9.80
-0.91%
26,602
08/21/2026
9.82
10.10
9.47
9.89
+1.23%
28,245
08/20/2026
9.77
9.86
9.67
9.77
-1.11%
29,642
08/19/2026
9.89
10.10
9.78
9.88
+1.96%
37,575
08/18/2026
9.83
9.94
9.69
9.69
-1.12%
17,706
08/17/2026
9.87
10.08
9.76
9.80
-1.61%
35,975
08/14/2026
10.06
10.20
9.96
9.96
+0.10%
48,381
08/13/2026
9.80
10.00
9.80
9.95
+1.53%
39,283
08/12/2026
9.94
9.98
9.78
9.80
-1.01%
68,399
08/11/2026
9.96
9.99
9.84
9.90
-0.50%
25,224
08/10/2026
10.07
10.11
9.89
9.95
-1.68%
61,705
08/07/2026
10.29
10.38
10.00
10.12
-1.65%
42,702
08/06/2026
10.55
10.55
10.22
10.29
+0.34%
24,638
08/05/2026
10.01
10.27
9.81
10.26
+1.94%
51,641
08/04/2026
10.02
10.68
9.85
10.06
-1.08%
74,732
08/04/2026
$0.00 Earnings
08/03/2026
10.24
10.50
10.14
10.17
-0.68%
42,978
07/31/2026
10.74
10.75
10.20
10.24
-4.92%
30,828
07/30/2026
10.97
10.97
10.56
10.77
-2.53%
27,535
07/29/2026
11.10
11.10
10.96
11.05
-0.45%
51,995
07/28/2026
10.83
11.22
10.74
11.10
+3.35%
106,851
07/27/2026
10.64
10.81
10.59
10.74
+1.03%
97,965
07/24/2026
10.52
10.75
10.50
10.63
+1.24%
66,748
07/23/2026
10.15
10.56
10.02
10.50
+2.34%
136,679
07/22/2026
10.21
10.27
10.16
10.26
+0.39%
34,142
07/21/2026
10.09
10.23
10.05
10.22
+0.69%
67,107
07/20/2026
10.32
10.32
10.10
10.15
-0.68%
78,579
07/17/2026
10.19
10.28
10.18
10.22
+0.29%
49,805
07/16/2026
10.25
10.31
10.19
10.19
-0.49%
33,682
07/15/2026
10.25
10.27
10.11
10.24
+0.89%
81,447
07/14/2026
10.10
10.24
10.10
10.15
+0.30%
43,297
07/13/2026
10.22
10.24
10.01
10.12
-0.78%
46,318
07/10/2026
10.23
10.23
10.15
10.20
+0.10%
28,040
07/09/2026
10.18
10.25
10.14
10.19
+0.10%
13,511
07/08/2026
10.13
10.28
10.00
10.18
+0.10%
49,834
07/07/2026
10.15
10.49
10.12
10.17
+0.99%
48,420
07/06/2026
10.17
10.20
10.06
10.07
-1.27%
28,944
07/02/2026
10.32
10.34
10.01
10.20
-1.07%
34,346
07/01/2026
10.10
10.32
10.03
10.31
+4.25%
52,799
06/30/2026
10.20
10.34
9.89
9.89
-3.04%
154,341
06/29/2026
10.09
10.50
10.07
10.20
+1.49%
41,184
06/26/2026
10.15
10.29
10.01
10.05
-0.30%
233,686
06/25/2026
10.22
10.24
10.06
10.08
-1.27%
27,299
06/24/2026
10.17
10.26
10.15
10.21
0.00%
31,391
06/23/2026
10.19
10.26
10.10
10.21
+0.59%
25,319
06/22/2026
10.15
10.23
10.10
10.15
-0.49%
48,967
06/18/2026
10.27
10.27
10.15
10.20
0.00%
89,689
06/17/2026
10.13
10.27
10.13
10.20
-0.10%
41,040
06/16/2026
10.11
10.26
10.10
10.21
0.00%
55,203
06/15/2026
10.17
10.33
10.12
10.21
-0.39%
72,568
06/12/2026
10.28
10.34
10.06
10.25
-0.10%
36,203
06/11/2026
10.57
10.57
10.17
10.26
-2.19%
46,455
06/10/2026
10.25
10.53
10.20
10.49
+3.05%
54,839
06/09/2026
10.16
10.41
10.14
10.18
+0.20%
61,497
06/08/2026
10.32
10.41
10.15
10.16
-1.55%
29,074
06/05/2026
10.50
10.59
10.19
10.32
+0.88%
30,251
06/04/2026
10.15
10.36
10.15
10.23
+0.89%
59,612