Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Reservoir Media (RSVRW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.335 0.3598 0.335 0.3598 0
11th Dec 2025 (Thu) 0.335 0.3598 0.335 0.3598 0
10th Dec 2025 (Wed) 0.335 0.335 0.335 0.3401 186
9th Dec 2025 (Tue) 0.39 0.39 0.36 0.36 0
8th Dec 2025 (Mon) 0.39 0.39 0.38 0.38 0
5th Dec 2025 (Fri) 0.39 0.39 0.2795 0.2795 69
4th Dec 2025 (Thu) 0.39 0.39 0.39 0.39 0
3rd Dec 2025 (Wed) 0.33 0.38 0.33 0.38 0
2nd Dec 2025 (Tue) 0.33 0.33 0.25 0.25 0
1st Dec 2025 (Mon) 0.33 0.3608 0.33 0.3608 0
28th Nov 2025 (Fri) 0.33 0.34 0.33 0.34 9,413
27th Nov 2025 (Thu) 0.28 0.35 0.28 0.35 0
26th Nov 2025 (Wed) 0.28 0.35 0.28 0.35 0
25th Nov 2025 (Tue) 0.28 0.28 0.28 0.28 129
24th Nov 2025 (Mon) 0.16 0.28 0.16 0.26 1,000
21st Nov 2025 (Fri) 0.40 0.40 0.40 0.256 450
20th Nov 2025 (Thu) 0.27 0.27 0.26 0.26 0
19th Nov 2025 (Wed) 0.27 0.27 0.26 0.26 0
18th Nov 2025 (Tue) 0.27 0.29 0.27 0.261 1,436
17th Nov 2025 (Mon) 0.19 0.1919 0.18 0.199 2,050
14th Nov 2025 (Fri) 0.18 0.18 0.18 0.18 200
13th Nov 2025 (Thu) 0.18 0.18 0.18 0.209 100
12th Nov 2025 (Wed) 0.2007 0.22 0.2007 0.22 0
11th Nov 2025 (Tue) 0.2007 0.22 0.2007 0.22 0
10th Nov 2025 (Mon) 0.2007 0.201 0.2007 0.201 95
7th Nov 2025 (Fri) 0.2007 0.24 0.2007 0.24 89
6th Nov 2025 (Thu) 0.2007 0.2007 0.1901 0.20 0
5th Nov 2025 (Wed) 0.23 0.23 0.2272 0.2268 857
4th Nov 2025 (Tue) 0.3193 0.3193 0.299 0.299 0
3rd Nov 2025 (Mon) 0.3193 0.3193 0.265 0.299 3,222
31st Oct 2025 (Fri) 0.3675 0.45 0.3675 0.45 3,344
30th Oct 2025 (Thu) 0.4569 0.47 0.4569 0.4487 400
29th Oct 2025 (Wed) 0.3701 0.3995 0.3701 0.3995 0
28th Oct 2025 (Tue) 0.3701 0.3969 0.36 0.3995 1,000
27th Oct 2025 (Mon) 0.4898 0.50 0.488 0.4854 1,836
24th Oct 2025 (Fri) 0.4962 0.4962 0.47 0.48 400
23rd Oct 2025 (Thu) 0.5181 0.6001 0.475 0.50 1,961
22nd Oct 2025 (Wed) 0.3951 0.52 0.3951 0.52 0
21st Oct 2025 (Tue) 0.3951 0.3951 0.3951 0.52 359
20th Oct 2025 (Mon) 0.476 0.476 0.476 0.582 89
17th Oct 2025 (Fri) 0.62 0.62 0.5354 0.5354 0
16th Oct 2025 (Thu) 0.62 0.6211 0.6165 0.50 907
15th Oct 2025 (Wed) 0.63 0.6316 0.62 0.76 194
14th Oct 2025 (Tue) 0.63 0.63 0.63 0.86 200
FTSE 100 Latest
Value9,649.03
Change-54.13