RSVR
RESERVOIR MEDIA (RSVR)
NASDAQ
$10.19+$0.02 (+0.15%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $673.9M
    Market Cap
  • 30.22%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -0.29%
    Low Price$10.07
    High Price$11.10
  • 3 Months
    +0.99%
    Low Price$9.89
    High Price$11.10
  • 1 Year
    +30.22%
    Low Price$7.22
    High Price$11.10
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
10.12
10.32
9.93
10.14
+0.20%
111,622
06/02/2026
10.14
10.21
9.98
10.12
-1.27%
53,375
06/01/2026
10.32
10.39
10.10
10.25
-0.68%
121,372
05/29/2026
10.15
10.40
9.99
10.32
+1.67%
105,524
05/28/2026
10.96
13.39
10.00
10.15
-2.40%
209,272
05/28/2026
$0.07 Earnings
05/27/2026
10.46
10.54
9.82
10.40
-0.67%
73,185
05/26/2026
10.20
10.49
10.20
10.47
+2.65%
182,461
05/22/2026
10.21
10.29
10.17
10.20
0.00%
82,921
05/21/2026
10.16
10.24
10.07
10.20
+0.39%
39,537
05/20/2026
10.09
10.18
10.09
10.16
+0.49%
31,040
05/19/2026
10.13
10.23
9.77
10.11
-0.49%
32,235
05/18/2026
10.30
10.37
10.15
10.16
+0.49%
59,523
05/15/2026
10.11
10.22
9.81
10.11
-0.69%
33,387
05/14/2026
10.18
10.43
10.06
10.18
+0.20%
120,463
05/13/2026
10.10
10.23
9.99
10.16
+1.09%
33,192
05/12/2026
9.95
10.06
9.76
10.05
+1.01%
55,083
05/11/2026
10.19
10.19
9.88
9.95
-2.36%
34,571
05/08/2026
10.16
10.25
10.03
10.19
+0.10%
23,652
05/07/2026
10.25
10.27
10.11
10.18
-0.20%
48,564
05/06/2026
10.07
10.25
10.07
10.20
+1.49%
72,559
05/05/2026
10.01
10.12
9.96
10.05
+0.40%
20,474
05/04/2026
10.02
10.24
9.94
10.01
-0.60%
63,190
05/01/2026
10.02
10.14
9.84
10.07
+0.10%
45,397
04/30/2026
9.81
10.09
9.52
10.06
+2.55%
153,878
04/29/2026
9.94
9.94
9.74
9.81
-2.39%
71,245
04/28/2026
10.12
10.18
9.98
10.05
-0.69%
42,026
04/27/2026
10.09
10.25
9.70
10.12
-0.10%
108,169
04/24/2026
10.05
10.15
9.91
10.13
-0.10%
97,185
04/23/2026
10.14
10.15
9.92
10.14
-0.10%
62,978
04/22/2026
10.00
10.15
9.98
10.15
+1.40%
138,706
04/21/2026
9.99
10.05
9.89
10.01
-0.30%
48,821
04/20/2026
9.99
10.19
9.82
10.04
+0.40%
71,295
04/17/2026
9.95
10.20
9.78
10.00
+0.91%
91,463
04/16/2026
9.88
9.97
9.73
9.91
-0.40%
60,287
04/15/2026
9.85
10.05
9.85
9.95
+0.10%
46,334
04/14/2026
10.00
10.06
9.85
9.94
-1.09%
50,942
04/13/2026
10.05
10.20
9.71
10.05
0.00%
59,709
04/10/2026
10.13
10.19
9.96
10.05
-1.76%
60,726
04/09/2026
9.78
10.25
9.73
10.23
+3.54%
140,629
04/08/2026
9.82
9.88
9.66
9.88
+2.49%
94,357
04/07/2026
9.57
9.74
9.55
9.64
-0.10%
79,289
04/06/2026
9.61
9.71
9.54
9.65
-0.10%
42,665
04/02/2026
9.59
9.95
9.46
9.66
+0.10%
65,790
04/01/2026
9.74
9.83
9.60
9.65
-1.43%
70,496
03/31/2026
9.58
9.87
9.51
9.79
+3.05%
203,616
03/30/2026
9.35
9.60
9.24
9.50
+2.37%
108,508
03/27/2026
9.17
9.37
9.11
9.28
+0.65%
71,915
03/26/2026
9.22
9.39
9.17
9.22
-0.75%
46,357
03/25/2026
9.35
9.42
9.21
9.29
0.00%
55,459
03/24/2026
9.32
9.35
9.19
9.29
-1.06%
62,879
03/23/2026
9.45
9.86
9.36
9.39
+0.21%
59,565
03/20/2026
9.47
9.47
9.21
9.37
-0.64%
306,049
03/19/2026
9.34
9.54
9.34
9.43
-0.11%
83,652
03/18/2026
9.62
9.63
9.38
9.44
-2.58%
115,805
03/17/2026
9.92
9.96
9.66
9.69
-1.82%
107,348
03/16/2026
9.95
10.16
9.86
9.87
+0.30%
85,455
03/13/2026
9.79
9.86
9.73
9.84
+0.51%
90,606
03/12/2026
9.72
9.87
9.71
9.79
-0.41%
118,624