S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Reservoir Media Inc (RSVRW)
Reservoir Media Inc (RSVRW) Historical

RSVRW Reservoir Media Inc

1.35

0.15 (12.50%)

May 31 2024 - Closed

Delayed by 15 minutes

RSVRW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.35	0.15	12.50%	1.25	1.35	1.20	4,200
May 30 2024	1.20	0.20	20.00%	1.00	1.27	1.00	10,306
May 29 2024	1.00	0.00	0.00%	1.00	1.00	1.00	100
May 28 2024	1.00	0.00	0.00%	1.00	1.00	1.00	0
May 24 2024	1.00	-0.0799	-7.40%	0.98	1.00	0.8928	1,435
May 23 2024	1.0799	-0.07	-5.71%	1.01	1.08	0.98	404
May 22 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	0
May 21 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	0
May 20 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	0
May 17 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	10
May 16 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	0
May 15 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	0
May 14 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	0
May 13 2024	1.1453	0.00	0.00%	1.1453	1.1453	1.1453	0
May 10 2024	1.1453	-0.05	-4.56%	1.1599	1.1599	1.1453	700
May 09 2024	1.20	0.15	14.29%	1.24	1.24	1.00	300
May 08 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
May 07 2024	1.05	-0.21	-16.67%	1.20	1.26	1.05	1,853
May 06 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0
May 03 2024	1.26	0.01	0.80%	1.25	1.26	1.2092	665
May 02 2024	1.25	0.00	0.00%	1.25	1.25	1.25	1
May 01 2024	1.25	-0.06	-4.56%	1.25	1.30	1.25	216
Apr 30 2024	1.3097	0.11	9.14%	1.30	1.3097	1.30	424
Apr 29 2024	1.20	-0.05	-4.00%	1.20	1.20	1.20	610
Apr 26 2024	1.25	0.11	9.65%	1.17	1.32	1.16	31,265
Apr 25 2024	1.14	0.06	5.58%	1.10	1.23	1.10	3,828
Apr 24 2024	1.0798	0.06	5.86%	1.0798	1.0798	1.05	133
Apr 23 2024	1.02	-0.03	-2.86%	1.06	1.06	1.02	508
Apr 22 2024	1.05	0.10	10.53%	0.99	1.24	0.99	18,208
Apr 19 2024	0.95	0.00	0.00%	0.95	0.95	0.95	0
Apr 18 2024	0.95	0.00	0.00%	0.94	0.96	0.94	622
Apr 17 2024	0.95	0.05	5.56%	0.9999	0.9999	0.95	300
Apr 16 2024	0.90	-0.0399	-4.25%	0.83	0.91	0.83	220
Apr 15 2024	0.9399	0.0158	1.71%	0.93	0.94	0.93	300
Apr 12 2024	0.9241	0.0141	1.55%	0.975	0.975	0.9241	510
Apr 11 2024	0.909999	0.00	0.00%	0.909999	0.909999	0.909999	0
Apr 10 2024	0.909999	0.03	3.41%	0.86	0.909999	0.86	200
Apr 09 2024	0.88	-0.02	-2.22%	1.00	1.00	0.88	1,634
Apr 08 2024	0.90	-0.09	-9.09%	1.00	1.00	0.90	10,001
Apr 05 2024	0.99	0.005	0.51%	1.00	1.00	0.99	19,830
Apr 04 2024	0.985	0.005	0.51%	0.98	1.00	0.98	9,157
Apr 03 2024	0.98	-0.16	-14.04%	1.11	1.15	0.9596	5,618
Apr 02 2024	1.14	0.14	14.00%	1.03	1.14	1.03	3,221
Apr 01 2024	1.00	-0.21	-17.36%	1.08	1.08	1.00	1,707
Mar 28 2024	1.21	0.04	3.42%	1.13	1.25	1.01	17,000
Mar 27 2024	1.17	0.27	30.00%	1.01	1.19	1.01	4,910
Mar 26 2024	0.90	-0.047	-4.96%	0.98	1.10	0.8101	8,588
Mar 25 2024	0.947	-0.073	-7.16%	1.05	1.05	0.90	803
Mar 22 2024	1.02	0.02	2.14%	1.05	1.11	0.9451	10,367
Mar 21 2024	0.998599	0.0536	5.67%	1.01	1.11	0.80	15,985
Mar 20 2024	0.945	0.065	7.39%	0.9504	1.04	0.87	9,604
Mar 19 2024	0.88	-0.21	-19.27%	0.98	0.98	0.8699	5,507
Mar 18 2024	1.09	0.11	10.99%	0.9844	1.13	0.94	3,884
Mar 15 2024	0.9821	0.062	6.74%	0.99	1.16	0.9423	8,266
Mar 14 2024	0.9201	0.0301	3.38%	0.90	1.10	0.87	4,391
Mar 13 2024	0.89	-0.10	-10.10%	0.94	1.00	0.89	2,106
Mar 12 2024	0.99	0.069	7.49%	0.99	0.99	0.95	218
Mar 11 2024	0.921	-0.179	-16.27%	1.07	1.07	0.92	2,729
Mar 08 2024	1.10	-0.05	-4.35%	0.95	1.10	0.95	419
Mar 07 2024	1.15	0.00	0.00%	1.11	1.15	1.11	4
Mar 06 2024	1.15	0.13	12.73%	0.90	1.15	0.90	118
Mar 05 2024	1.0201	-0.06	-5.38%	1.15	1.15	1.01	1,266
Mar 04 2024	1.0781	0.00	0.00%	1.0781	1.0781	1.0781	39

Reservoir Media

Parx Plastics NV (GM)

Morgan Stanley Finance L...

Kraneshares Global Luxur...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions