MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RSVR — Reservoir Media, Inc. Common Stock
NasdaqReservoir Media, Inc. Common Stock
$9.40
-0.30(-3.09%)
- O
- 9.70
- H
- 9.85
- L
- 9.40
- V
- 97.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.40
Period Return+29.83%
Period High$13.39
Period Low$6.97
Avg Daily Volume74.0K
Total Trading Days365
RSVR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.70 | $9.85 | $9.40 | $9.40 | $-0.30 | -3.09% | 97,722 | $9.47 | $9.40 $9.85 |
| Oct 7, 2026 | $9.54 | $9.77 | $9.54 | $9.70 | +$0.13 | +1.36% | 28,123 | $9.70 | $9.54 $9.77 |
| Oct 6, 2026 | $9.62 | $9.65 | $9.56 | $9.57 | +$0.02 | +0.21% | 18,722 | $9.59 | $9.56 $9.65 |
| Oct 5, 2026 | $9.50 | $9.73 | $9.50 | $9.55 | +$0.03 | +0.32% | 52,768 | $9.56 | $9.50 $9.73 |
| Oct 2, 2026 | $9.68 | $9.69 | $8.98 | $9.52 | $-0.13 | -1.35% | 39,495 | $9.56 | $8.98 $9.69 |
| Oct 1, 2026 | $9.58 | $9.77 | $9.43 | $9.65 | +$0.17 | +1.79% | 45,062 | $9.66 | $9.43 $9.77 |
| Sep 30, 2026 | $9.52 | $9.67 | $9.46 | $9.48 | $-0.02 | -0.21% | 40,986 | $9.50 | $9.46 $9.67 |
| Sep 29, 2026 | $9.55 | $9.55 | $9.39 | $9.50 | $-0.05 | -0.52% | 29,107 | $9.49 | $9.39 $9.55 |
| Sep 28, 2026 | $9.30 | $9.64 | $9.30 | $9.55 | +$0.06 | +0.63% | 28,012 | $9.55 | $9.30 $9.64 |
| Sep 25, 2026 | $9.44 | $9.59 | $9.44 | $9.49 | +$0.00 | +0.00% | 34,879 | $9.52 | $9.44 $9.59 |
| Sep 24, 2026 | $9.51 | $9.69 | $9.48 | $9.49 | $-0.07 | -0.73% | 42,651 | $9.53 | $9.48 $9.69 |
| Sep 23, 2026 | $9.57 | $9.60 | $9.48 | $9.56 | $-0.01 | -0.10% | 26,240 | $9.54 | $9.48 $9.60 |
| Sep 22, 2026 | $9.64 | $9.69 | $9.42 | $9.57 | $-0.01 | -0.10% | 61,362 | $9.57 | $9.42 $9.69 |
| Sep 21, 2026 | $9.30 | $9.65 | $9.23 | $9.58 | +$0.21 | +2.24% | 46,772 | $9.52 | $9.23 $9.65 |
| Sep 18, 2026 | $9.27 | $9.39 | $9.05 | $9.37 | +$0.03 | +0.32% | 816,650 | $9.34 | $9.05 $9.39 |
| Sep 17, 2026 | $9.53 | $9.53 | $9.29 | $9.34 | $-0.11 | -1.16% | 58,441 | $9.36 | $9.29 $9.53 |
| Sep 16, 2026 | $9.33 | $9.48 | $9.28 | $9.45 | +$0.10 | +1.07% | 80,890 | $9.40 | $9.28 $9.48 |
| Sep 15, 2026 | $9.36 | $9.41 | $9.23 | $9.35 | $-0.01 | -0.11% | 82,410 | $9.31 | $9.23 $9.41 |
| Sep 14, 2026 | $9.49 | $9.49 | $9.15 | $9.36 | $-0.11 | -1.16% | 103,899 | $9.32 | $9.15 $9.49 |
| Sep 11, 2026 | $9.45 | $9.63 | $9.04 | $9.47 | +$0.65 | +7.37% | 119,713 | $9.34 | $9.04 $9.63 |
| Sep 10, 2026 | $8.86 | $9.03 | $8.59 | $8.82 | $-0.04 | -0.40% | 86,285 | $8.76 | $8.59 $9.03 |
| Sep 9, 2026 | $9.09 | $9.41 | $8.79 | $8.86 | $-0.30 | -3.22% | 115,077 | $9.01 | $8.79 $9.41 |
| Sep 8, 2026 | $9.66 | $9.66 | $8.58 | $9.15 | $-0.59 | -6.06% | 191,702 | $9.00 | $8.58 $9.66 |
| Sep 4, 2026 | $9.69 | $9.85 | $9.66 | $9.74 | $-0.03 | -0.31% | 29,904 | $9.76 | $9.66 $9.85 |
| Sep 3, 2026 | $9.82 | $9.85 | $9.74 | $9.77 | $-0.03 | -0.31% | 24,128 | $9.77 | $9.74 $9.85 |
| Sep 2, 2026 | $9.69 | $9.83 | $9.66 | $9.80 | +$0.17 | +1.77% | 39,433 | $9.78 | $9.66 $9.83 |
| Sep 1, 2026 | $9.78 | $9.83 | $9.55 | $9.63 | $-0.03 | -0.31% | 48,757 | $9.66 | $9.55 $9.83 |
| Aug 31, 2026 | $9.44 | $9.69 | $9.44 | $9.66 | +$0.00 | +0.00% | 32,680 | $9.61 | $9.44 $9.69 |
| Aug 28, 2026 | $9.67 | $9.79 | $9.61 | $9.66 | $-0.09 | -0.92% | 38,404 | $9.71 | $9.61 $9.79 |
| Aug 27, 2026 | $9.78 | $9.90 | $9.73 | $9.75 | $-0.13 | -1.27% | 29,434 | $9.81 | $9.73 $9.90 |