loading

Reservoir Media Inc Stock (RSVR) Price History

The historical daily chart and data for Reservoir Media Inc stock (RSVR), show that the latest closing stock price as of August 22, 2025, is $8.06.
  • Reservoir Media Inc all-time high stock price is $10.84, occurred on March 28, 2022.
  • The lowest Reservoir Media Inc stock price recorded was $4.42 on October 10, 2022. Since then, Reservoir Media Inc's stock price has risen over 82.35% to $8.06 now.
  • The 52-week high stock price for RSVR is $9.83, representing a 21.96% increase from the current share price, occurred on December 04, 2024.
  • The 52-week low stock price for RSVR is $6.56, indicating a -18.61% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Reservoir Media Inc (RSVR) stock in the beginning of 2024 was $8.02. The stock closed the year at $5.97, a loss of over -25.56% for the year.
The table below shows more information about RSVR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $8.10 $7.68 $0.4202 80,185.0 +4.95%
Aug 21, 2025 $7.80 $7.62 $0.1801 41,747.0 -0.78%
Aug 20, 2025 $7.97 $7.66 $0.3102 174,294.0 +1.44%
Aug 19, 2025 $7.70 $7.60 $0.10 42,322.0 -0.26%
Aug 18, 2025 $7.74 $7.64 $0.10 36,008.0 -0.26%
Aug 15, 2025 $7.72 $7.56 $0.16 66,088.0 +0.66%
Aug 14, 2025 $7.74 $7.54 $0.20 51,770.0 -2.06%
Aug 13, 2025 $7.86 $7.70 $0.1575 53,418.0 +0.65%
Aug 12, 2025 $7.83 $7.55 $0.28 68,397.0 +0.39%
Aug 11, 2025 $7.82 $7.51 $0.31 67,857.0 +1.99%
Aug 08, 2025 $7.66 $7.45 $0.21 146,256.0 -0.66%
Aug 07, 2025 $7.81 $7.54 $0.27 158,899.0 -2.44%
Aug 06, 2025 $7.84 $7.50 $0.34 35,805.0 +3.45%
Aug 05, 2025 $7.74 $7.42 $0.315 84,960.0 -3.59%
Aug 04, 2025 $7.93 $7.70 $0.23 35,368.0 +1.43%
Aug 01, 2025 $7.96 $7.61 $0.345 54,478.0 -3.02%
Jul 31, 2025 $8.05 $7.85 $0.20 52,058.0 -0.25%
Jul 30, 2025 $8.21 $7.78 $0.43 38,155.0 -0.13%
Jul 29, 2025 $8.29 $7.91 $0.385 30,122.0 -0.38%
Jul 28, 2025 $8.06 $7.88 $0.185 34,309.0 +0.00%
Jul 25, 2025 $8.46 $7.88 $0.58 32,128.0 -2.79%
Jul 24, 2025 $8.29 $7.76 $0.5272 136,004.0 +3.26%

Reservoir Media Inc Stock (RSVR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Reservoir Media Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Reservoir Media Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Reservoir Media Inc Stock (RSVR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.10 $7.42 $0.675 1,278,037.0 +1.51%
Jul, 2025 $8.46 $7.27 $1.19 1,892,547.0 +3.52%
Jun, 2025 $7.99 $6.97 $1.02 1,509,520.0 -1.67%
May, 2025 $8.04 $7.03 $1.01 1,641,747.0 +4.00%
Apr, 2025 $7.76 $6.56 $1.20 794,336.0 -1.70%
Mar, 2025 $7.87 $7.05 $0.82 804,035.0 -2.55%
Feb, 2025 $8.94 $7.28 $1.66 632,593.0 -5.78%
Jan, 2025 $9.16 $7.58 $1.58 512,455.0 -8.18%

Reservoir Media Inc Stock (RSVR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.83 $8.54 $1.29 820,708.0 -4.24%
Nov, 2024 $9.57 $8.17 $1.40 673,282.0 +13.33%
Oct, 2024 $9.20 $7.37 $1.83 804,758.0 +2.71%
Sep, 2024 $8.11 $7.22 $0.89 526,624.0 +4.51%
Aug, 2024 $7.97 $6.93 $1.04 740,281.0 -2.51%
Jul, 2024 $8.85 $7.12 $1.72 1,032,296.0 +0.76%
Jun, 2024 $8.28 $6.83 $1.45 2,562,777.0 -1.74%
May, 2024 $9.14 $7.67 $1.47 1,218,330.0 -10.17%
Apr, 2024 $9.21 $7.26 $1.95 1,597,441.0 +12.86%
Mar, 2024 $8.18 $7.17 $1.00 1,075,560.0 +9.83%
Feb, 2024 $7.50 $5.95 $1.55 1,164,337.0 +3.14%
Jan, 2024 $7.20 $6.80 $0.3999 1,107,393.0 -1.82%

Reservoir Media Inc Stock (RSVR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.24 $5.84 $1.40 1,901,232.0 +17.85%
Nov, 2023 $6.18 $5.51 $0.6699 849,675.0 +7.46%
Oct, 2023 $6.28 $5.26 $1.02 1,426,278.0 -7.70%
Sep, 2023 $6.12 $5.27 $0.8525 1,504,699.0 +11.93%
Aug, 2023 $5.86 $5.19 $0.67 3,386,791.0 -0.18%
Jul, 2023 $6.14 $5.23 $0.91 1,580,756.0 -9.30%
Jun, 2023 $6.84 $5.78 $1.06 2,558,132.0 -7.53%
May, 2023 $6.89 $6.01 $0.88 1,227,108.0 -1.96%
Apr, 2023 $6.75 $5.90 $0.85 5,081,947.0 +1.84%
Mar, 2023 $6.90 $5.40 $1.50 1,494,652.0 -3.55%
Feb, 2023 $7.77 $6.30 $1.47 1,964,291.0 -3.98%
Jan, 2023 $7.33 $5.83 $1.50 1,105,399.0 +17.92%
$94.22
price up icon 3.98%
$59.42
price up icon 0.66%
entertainment FOX
$54.43
price up icon 0.83%
entertainment TKO
$186.17
price up icon 1.05%
$16.00
price down icon 0.19%
$102.94
price up icon 1.55%
Cap:     |  Volume (24h):