Skip to main content
RSVR logo

Reservoir Media, Inc.

RSVRNASDAQCommunication ServicesEntertainment

$9.44Today:- (-)1Y +27.93%

As of Oct 16, 2026 close

Market cap
$632.54M
P/E (TTM)
72.17
Forward P/E
62.56
Dividend yield
-
52-week range
$7.07$13.39
Volume (live)
-
Avg. volume (3M)
84.45K

Reservoir Media (RSVR) Historical Stock Prices

Analyze Reservoir Media (RSVR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Reservoir Media (RSVR) Interactive Price Chart

Interactive historical price chart showing Reservoir Media stock price movements and trends across multiple time periods.

Loading chart...

RSVR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RSVR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.649.649.449.449.4438.07K
Oct 15, 20269.709.709.599.629.6232.24K
Oct 14, 20269.539.669.499.639.6353.54K
Oct 13, 20269.559.699.489.599.5938.34K
Oct 12, 20269.539.649.529.549.5425.45K
Oct 9, 20269.459.609.359.609.6068.81K
Oct 8, 20269.709.859.409.409.4097.92K
Oct 7, 20269.549.779.549.709.7028.12K
Oct 6, 20269.629.659.569.579.5718.72K
Oct 5, 20269.509.739.509.559.5552.77K
Oct 2, 20269.689.698.989.529.5239.49K
Oct 1, 20269.589.779.439.659.6545.06K
Sep 30, 20269.529.679.469.489.4840.98K
Sep 29, 20269.549.549.399.509.5029.11K
Sep 28, 20269.309.649.309.559.5528.01K
Sep 25, 20269.449.599.449.499.4934.88K
Sep 24, 20269.519.699.479.499.4942.65K
Sep 23, 20269.579.609.489.569.5626.24K
Sep 22, 20269.649.699.429.579.5761.36K
Sep 21, 20269.309.649.239.589.5846.77K
Sep 18, 20269.279.399.059.379.37816.65K
Sep 17, 20269.539.539.299.349.3458.44K
Sep 16, 20269.339.489.289.459.4580.89K
Sep 15, 20269.369.419.239.359.3582.41K
Sep 14, 20269.499.499.159.369.36103.90K
Sep 11, 20269.459.639.049.479.47119.71K
Sep 10, 20268.869.038.598.828.8286.28K
Sep 9, 20269.099.418.798.868.86115.08K
Sep 8, 20269.669.668.589.159.15191.70K
Sep 4, 20269.699.859.669.749.7429.90K
Sep 3, 20269.829.859.749.779.7724.13K
Sep 2, 20269.699.839.669.809.8039.43K
Sep 1, 20269.789.839.559.639.6348.76K
Aug 31, 20269.449.699.449.669.6632.68K
Aug 28, 20269.679.799.619.669.6638.40K
Aug 27, 20269.789.909.739.759.7529.43K
Aug 26, 20269.959.969.749.889.8837.74K
Aug 25, 20269.7610.069.769.949.9414.25K
Aug 24, 20269.859.959.809.809.8026.60K
Aug 21, 20269.8210.109.479.899.8928.25K
Aug 20, 20269.779.869.679.779.7729.64K
Aug 19, 20269.8910.109.789.889.8837.59K
Aug 18, 20269.839.949.699.699.6917.71K
Aug 17, 20269.8710.089.769.809.8035.98K
Aug 14, 202610.0610.209.969.969.9648.38K
Aug 13, 20269.8010.009.809.959.9539.28K
Aug 12, 20269.949.989.789.809.8068.40K
Aug 11, 20269.969.999.849.909.9025.22K
Aug 10, 202610.0710.119.899.959.9561.70K
Aug 7, 202610.2910.389.9910.1210.1242.70K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.