Reservoir Media Stock Price History
NASDAQ: RSVRConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
9.60+0.20 (+2.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RSVR price history at a glance
The price history for Reservoir Media (RSVR) on this page begins on January 4, 2021, when the stock closed at $10.10; it most recently closed at $9.60 on October 5, 2026. The highest price in this record is $13.39, reached on May 25, 2026; the latest close is 28.3% below that peak. Across the 5 complete calendar years in the table, RSVR finished higher in 2 and lower in 3. Its best year was 2023 (+19.4%) and its worst was 2022 (-24.5%).
Over roughly 6 years the share price changed -5.0%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, RSVR has gained 24.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $13.39
- Date of high
- May 25, 2026
- Low since 2021
- $4.42
- Date of low
- Oct 10, 2022
- 52-week high
- $13.39
- 52-week low
- $7.07
- IPO year
- 2021
- Last close
- $9.60
RSVR returns
1 week
+0.84%
1 month
+8.41%
3 months
-5.88%
6 months
-4.48%
Year to date
+26.82%
1 year
+24.84%
3 years
+64.67%
5 years
+6.79%
RSVR price return, excluding dividends.
RSVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.60 | +28.34% |
| 2025 | 7.48 | -11.90% |
| 2024 | 8.49 | +19.07% |
| 2023 | 7.13 | +19.43% |
| 2022 | 5.97 | -24.53% |
| 2021 | 7.91 | -21.68% |
2026 return is year to date.
RSVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.45 | 9.60 | 9.35 | 9.60 | +2.13% | |
| 9.85 | 9.85 | 9.40 | 9.40 | -3.09% | |
| 9.54 | 9.77 | 9.54 | 9.70 | +1.36% | |
| 9.62 | 9.65 | 9.56 | 9.57 | +0.21% | |
| 9.50 | 9.73 | 9.50 | 9.55 | +0.32% | |
| 9.68 | 9.69 | 8.98 | 9.52 | -1.35% | |
| 9.58 | 9.77 | 9.43 | 9.65 | +1.79% | |
| 9.52 | 9.67 | 9.46 | 9.48 | -0.21% | |
| 9.55 | 9.55 | 9.39 | 9.50 | -0.52% | |
| 9.30 | 9.64 | 9.30 | 9.55 | +0.63% | |
| 9.44 | 9.59 | 9.44 | 9.49 | 0.00% | |
| 9.51 | 9.69 | 9.48 | 9.49 | -0.73% | |
| 9.57 | 9.60 | 9.48 | 9.56 | -0.10% | |
| 9.64 | 9.69 | 9.42 | 9.57 | -0.10% | |
| 9.30 | 9.65 | 9.23 | 9.58 | +2.24% | |
| 9.27 | 9.39 | 9.05 | 9.37 | +0.32% | |
| 9.53 | 9.53 | 9.29 | 9.34 | -1.16% | |
| 9.33 | 9.48 | 9.28 | 9.45 | +1.07% | |
| 9.36 | 9.41 | 9.23 | 9.35 | -0.11% | |
| 9.49 | 9.49 | 9.15 | 9.36 | -1.16% | |
| 9.45 | 9.63 | 9.04 | 9.47 | +7.37% | |
| 8.86 | 9.03 | 8.59 | 8.82 | -0.40% | |
| 9.09 | 9.41 | 8.79 | 8.86 | -3.22% | |
| 9.66 | 9.66 | 8.58 | 9.15 | -6.06% | |
| 9.69 | 9.85 | 9.66 | 9.74 | -0.31% | |
| 9.82 | 9.85 | 9.74 | 9.77 | -0.31% | |
| 9.69 | 9.83 | 9.66 | 9.80 | +1.77% | |
| 9.78 | 9.83 | 9.55 | 9.63 | -0.31% | |
| 9.44 | 9.69 | 9.44 | 9.66 | 0.00% | |
| 9.67 | 9.79 | 9.61 | 9.66 | -0.92% | |
| 9.78 | 9.90 | 9.73 | 9.75 | -1.27% | |
| 9.95 | 9.96 | 9.75 | 9.88 | -0.65% | |
| 9.76 | 10.06 | 9.76 | 9.94 | +1.43% | |
| 9.85 | 9.95 | 9.80 | 9.80 | -0.91% | |
| 9.82 | 10.10 | 9.47 | 9.89 | +1.23% | |
| 9.77 | 9.86 | 9.67 | 9.77 | -1.11% | |
| 9.89 | 10.10 | 9.78 | 9.88 | +1.96% | |
| 9.83 | 9.94 | 9.69 | 9.69 | -1.12% | |
| 9.87 | 10.08 | 9.76 | 9.80 | -1.61% | |
| 10.06 | 10.20 | 9.96 | 9.96 | +0.10% | |
| 9.80 | 10.00 | 9.80 | 9.95 | +1.53% | |
| 9.94 | 9.98 | 9.78 | 9.80 | -1.01% | |
| 9.96 | 9.99 | 9.84 | 9.90 | -0.50% | |
| 10.07 | 10.11 | 9.89 | 9.95 | -1.68% | |
| 10.29 | 10.38 | 10.00 | 10.12 | -1.65% | |
| 10.55 | 10.55 | 10.22 | 10.29 | +0.34% | |
| 10.01 | 10.27 | 9.81 | 10.26 | +1.94% | |
| 10.02 | 10.68 | 9.85 | 10.06 | -1.08% | |
| 10.24 | 10.50 | 10.14 | 10.17 | -0.68% | |
| 10.74 | 10.75 | 10.20 | 10.24 | -4.92% | |
| 10.97 | 10.97 | 10.56 | 10.77 | -2.53% | |
| 11.10 | 11.10 | 10.96 | 11.05 | -0.45% | |
| 10.83 | 11.22 | 10.74 | 11.10 | +3.35% | |
| 10.64 | 10.81 | 10.59 | 10.74 | +1.03% | |
| 10.52 | 10.75 | 10.50 | 10.63 | +1.24% | |
| 10.15 | 10.56 | 10.02 | 10.50 | +2.34% | |
| 10.21 | 10.27 | 10.16 | 10.26 | +0.39% | |
| 10.09 | 10.23 | 10.05 | 10.22 | +0.69% | |
| 10.32 | 10.32 | 10.10 | 10.15 | -0.68% | |
| 10.19 | 10.28 | 10.18 | 10.22 | +0.29% | |
| 10.25 | 10.31 | 10.19 | 10.19 | -0.49% | |
| 10.25 | 10.27 | 10.11 | 10.24 | +0.89% | |
| 10.10 | 10.24 | 10.10 | 10.15 | +0.30% | |
| 10.22 | 10.24 | 10.01 | 10.12 | -0.78% | |
| 10.23 | 10.23 | 10.15 | 10.20 | +0.10% | |
| 10.18 | 10.25 | 10.14 | 10.19 | +0.10% | |
| 10.13 | 10.28 | 10.00 | 10.18 | +0.10% | |
| 10.15 | 10.49 | 10.12 | 10.17 | +0.99% | |
| 10.17 | 10.20 | 10.06 | 10.07 | -1.27% | |
| 10.32 | 10.34 | 10.01 | 10.20 | -1.07% | |
| 10.10 | 10.32 | 10.03 | 10.31 | +4.25% | |
| 10.20 | 10.34 | 9.89 | 9.89 | -3.04% | |
| 10.09 | 10.50 | 10.07 | 10.20 | +1.49% | |
| 10.15 | 10.29 | 10.01 | 10.05 | -0.30% | |
| 10.22 | 10.24 | 10.06 | 10.08 | -1.27% | |
| 10.17 | 10.26 | 10.15 | 10.21 | 0.00% | |
| 10.19 | 10.26 | 10.10 | 10.21 | +0.59% | |
| 10.15 | 10.23 | 10.10 | 10.15 | -0.49% | |
| 10.27 | 10.27 | 10.15 | 10.20 | 0.00% | |
| 10.13 | 10.27 | 10.13 | 10.20 | -0.10% | |
| 10.11 | 10.26 | 10.10 | 10.21 | 0.00% | |
| 10.17 | 10.33 | 10.12 | 10.21 | -0.39% | |
| 10.28 | 10.34 | 10.06 | 10.25 | -0.10% | |
| 10.57 | 10.57 | 10.17 | 10.26 | -2.19% | |
| 10.25 | 10.53 | 10.20 | 10.49 | +3.05% | |
| 10.16 | 10.41 | 10.14 | 10.18 | +0.20% | |
| 10.32 | 10.41 | 10.15 | 10.16 | -1.55% | |
| 10.50 | 10.59 | 10.19 | 10.32 | +0.88% | |
| 10.15 | 10.36 | 10.15 | 10.23 | +0.89% | |
| 10.12 | 10.32 | 9.93 | 10.14 | +0.20% | |
| 10.14 | 10.21 | 9.98 | 10.12 | -1.27% | |
| 10.32 | 10.39 | 10.10 | 10.25 | -0.68% | |
| 10.15 | 10.40 | 9.99 | 10.32 | +1.67% | |
| 10.96 | 13.39 | 10.00 | 10.15 | -2.40% | |
| 10.46 | 10.54 | 9.82 | 10.40 | -0.67% | |
| 10.20 | 10.49 | 10.20 | 10.47 | +2.65% | |
| 10.21 | 10.29 | 10.17 | 10.20 | 0.00% | |
| 10.16 | 10.24 | 10.07 | 10.20 | +0.39% | |
| 10.09 | 10.18 | 10.09 | 10.16 | +0.49% | |
| 10.13 | 10.23 | 9.77 | 10.11 | -0.49% | |
| 10.30 | 10.37 | 10.15 | 10.16 | +0.49% | |
| 10.11 | 10.23 | 9.81 | 10.11 | -0.69% | |
| 10.18 | 10.43 | 10.06 | 10.18 | +0.20% | |
| 10.10 | 10.23 | 9.99 | 10.16 | +1.09% | |
| 9.95 | 10.06 | 9.76 | 10.05 | +1.01% | |
| 10.19 | 10.19 | 9.88 | 9.95 | -2.36% | |
| 10.16 | 10.25 | 10.03 | 10.19 | +0.10% | |
| 10.25 | 10.27 | 10.11 | 10.18 | -0.20% | |
| 10.07 | 10.25 | 10.07 | 10.20 | +1.49% | |
| 10.01 | 10.12 | 9.96 | 10.05 | +0.40% | |
| 10.02 | 10.24 | 9.94 | 10.01 | -0.60% | |
| 10.02 | 10.14 | 9.84 | 10.07 | +0.10% | |
| 9.81 | 10.09 | 9.52 | 10.06 | +2.55% | |
| 9.94 | 9.94 | 9.74 | 9.81 | -2.39% | |
| 10.12 | 10.18 | 9.98 | 10.05 | -0.69% | |
| 10.09 | 10.25 | 9.70 | 10.12 | -0.10% | |
| 10.05 | 10.15 | 9.91 | 10.13 | -0.10% | |
| 10.14 | 10.15 | 9.92 | 10.14 | -0.10% | |
| 10.00 | 10.15 | 9.98 | 10.15 | +1.40% | |
| 9.99 | 10.05 | 9.89 | 10.01 | -0.30% | |
| 9.99 | 10.19 | 9.82 | 10.04 | +0.40% | |
| 9.95 | 10.20 | 9.78 | 10.00 | +0.91% | |
| 9.88 | 9.97 | 9.73 | 9.91 | -0.40% | |
| 9.85 | 10.05 | 9.85 | 9.95 | +0.10% | |
| 10.00 | 10.06 | 9.85 | 9.94 | -1.09% | |
| 10.05 | 10.20 | 9.71 | 10.05 | 0.00% | |
| 10.13 | 10.19 | 9.96 | 10.05 | -1.76% | |
| 9.78 | 10.25 | 9.73 | 10.23 | +3.54% | |
| 9.82 | 9.88 | 9.66 | 9.88 | +2.49% | |
| 9.57 | 9.74 | 9.55 | 9.64 | -0.10% | |
| 9.61 | 9.71 | 9.54 | 9.65 | -0.10% | |
| 9.59 | 9.95 | 9.46 | 9.66 | +0.10% | |
| 9.74 | 9.83 | 9.60 | 9.65 | -1.43% | |
| 9.58 | 9.87 | 9.51 | 9.79 | +3.05% | |
| 9.35 | 9.60 | 9.24 | 9.50 | +2.37% | |
| 9.17 | 9.37 | 9.11 | 9.28 | +0.65% | |
| 9.22 | 9.39 | 9.17 | 9.22 | -0.75% | |
| 9.35 | 9.42 | 9.21 | 9.29 | 0.00% | |
| 9.32 | 9.35 | 9.19 | 9.29 | -1.06% | |
| 9.45 | 9.86 | 9.36 | 9.39 | +0.21% | |
| 9.47 | 9.47 | 9.21 | 9.37 | -0.64% | |
| 9.34 | 9.54 | 9.34 | 9.43 | -0.11% | |
| 9.62 | 9.63 | 9.38 | 9.44 | -2.58% | |
| 9.92 | 9.96 | 9.66 | 9.69 | -1.82% | |
| 9.95 | 10.16 | 9.86 | 9.87 | +0.30% | |
| 9.79 | 9.86 | 9.73 | 9.84 | +0.51% | |
| 9.72 | 9.87 | 9.71 | 9.79 | -0.41% | |
| 9.76 | 9.89 | 9.71 | 9.83 | -0.20% | |
| 9.85 | 9.96 | 9.78 | 9.85 | 0.00% | |
| 9.88 | 10.04 | 9.85 | 9.85 | -1.50% | |
| 9.78 | 10.01 | 9.78 | 10.00 | +0.40% | |
| 9.89 | 10.20 | 9.85 | 9.96 | +2.15% | |
| 10.09 | 10.32 | 9.38 | 9.75 | +8.33% | |
| 8.94 | 9.19 | 8.94 | 9.00 | -1.21% | |
| 8.93 | 9.19 | 8.85 | 9.11 | +1.56% | |
| 8.88 | 9.15 | 8.87 | 8.97 | +0.34% | |
| 8.75 | 9.11 | 8.32 | 8.94 | +17.94% | |
| 7.53 | 7.62 | 7.48 | 7.58 | +1.20% | |
| 7.50 | 7.59 | 7.48 | 7.49 | +0.13% | |
| 7.60 | 7.60 | 7.44 | 7.48 | -2.09% | |
| 7.71 | 7.76 | 7.62 | 7.64 | -0.91% | |
| 7.69 | 7.75 | 7.61 | 7.71 | -0.13% | |
| 7.71 | 7.78 | 7.68 | 7.72 | +0.13% | |
| 7.74 | 7.74 | 7.64 | 7.71 | +0.78% | |
| 7.59 | 7.72 | 7.59 | 7.65 | +0.79% | |
| 7.79 | 7.79 | 7.50 | 7.59 | -1.68% | |
| 7.74 | 7.77 | 7.69 | 7.72 | +0.13% | |
| 7.62 | 7.79 | 7.62 | 7.71 | +1.58% | |
| 7.54 | 7.63 | 7.50 | 7.59 | +0.66% | |
| 7.50 | 7.57 | 7.48 | 7.54 | +1.07% | |
| 7.50 | 7.55 | 7.44 | 7.46 | -0.40% | |
| 7.29 | 7.62 | 7.29 | 7.49 | +3.74% | |
| 7.39 | 7.43 | 7.15 | 7.22 | -2.70% | |
| 7.55 | 7.60 | 7.33 | 7.42 | -1.72% | |
| 7.40 | 7.59 | 7.40 | 7.55 | +1.21% | |
| 7.38 | 7.49 | 7.27 | 7.46 | +1.63% | |
| 7.40 | 7.42 | 7.31 | 7.34 | -0.68% | |
| 7.42 | 7.54 | 7.38 | 7.39 | -0.81% | |
| 7.43 | 7.55 | 7.43 | 7.45 | +0.27% | |
| 7.53 | 7.55 | 7.41 | 7.43 | -1.72% | |
| 7.52 | 7.69 | 7.43 | 7.56 | +0.67% | |
| 7.26 | 7.55 | 7.26 | 7.51 | +3.44% | |
| 7.42 | 7.49 | 7.18 | 7.26 | -3.07% | |
| 7.54 | 7.54 | 7.44 | 7.49 | -0.93% | |
| 7.59 | 7.60 | 7.54 | 7.56 | +0.93% | |
| 7.44 | 7.49 | 7.42 | 7.49 | +0.67% | |
| 7.49 | 7.50 | 7.44 | 7.44 | -0.80% | |
| 7.35 | 7.59 | 7.35 | 7.50 | +1.63% | |
| 7.40 | 7.48 | 7.35 | 7.38 | +0.27% | |
| 7.34 | 7.40 | 7.34 | 7.36 | +0.14% | |
| 7.36 | 7.39 | 7.33 | 7.35 | -0.41% | |
| 7.43 | 7.46 | 7.34 | 7.38 | -0.94% | |
| 7.45 | 7.58 | 7.45 | 7.45 | -0.40% | |
| 7.58 | 7.58 | 7.41 | 7.48 | -1.19% | |
| 7.53 | 7.57 | 7.45 | 7.57 | +0.93% | |
| 7.44 | 7.55 | 7.43 | 7.50 | +0.40% | |
| 7.48 | 7.53 | 7.45 | 7.47 | -0.40% | |
| 7.48 | 7.51 | 7.44 | 7.50 | +0.27% | |
| 7.51 | 7.59 | 7.47 | 7.48 | -0.40% | |
| 7.49 | 7.58 | 7.44 | 7.51 | +0.13% | |
| 7.47 | 7.59 | 7.47 | 7.50 | +0.13% | |
| 7.48 | 7.57 | 7.43 | 7.49 | -0.13% | |
| 7.50 | 7.56 | 7.48 | 7.50 | +0.13% | |
| 7.45 | 7.58 | 7.44 | 7.49 | +0.13% | |
| 7.50 | 7.50 | 7.45 | 7.48 | 0.00% | |
| 7.62 | 7.67 | 7.48 | 7.48 | -1.71% | |
| 7.61 | 7.64 | 7.55 | 7.61 | +0.66% | |
| 7.61 | 7.64 | 7.53 | 7.56 | -0.26% | |
| 7.46 | 7.62 | 7.46 | 7.58 | +1.07% | |
| 7.37 | 7.52 | 7.26 | 7.50 | +2.18% | |
| 7.43 | 7.50 | 7.33 | 7.34 | -1.21% | |
| 7.60 | 7.60 | 7.41 | 7.43 | -1.33% | |
| 7.52 | 7.61 | 7.50 | 7.53 | -0.13% | |
| 7.50 | 7.56 | 7.47 | 7.54 | +0.67% | |
| 7.59 | 7.59 | 7.26 | 7.49 | +0.67% | |
| 7.57 | 7.70 | 7.44 | 7.44 | -2.36% | |
| 7.47 | 7.66 | 7.40 | 7.62 | +2.14% | |
| 7.34 | 7.46 | 7.34 | 7.46 | +0.95% | |
| 7.28 | 7.49 | 7.22 | 7.39 | +2.21% | |
| 7.34 | 7.36 | 7.19 | 7.23 | -0.96% | |
| 7.22 | 7.40 | 7.22 | 7.30 | +1.11% | |
| 7.51 | 7.51 | 7.20 | 7.22 | -2.70% | |
| 7.40 | 7.48 | 7.36 | 7.42 | +0.27% | |
| 7.39 | 7.55 | 7.29 | 7.40 | +1.93% | |
| 7.11 | 7.31 | 7.11 | 7.26 | 0.00% | |
| 7.20 | 7.30 | 7.07 | 7.26 | +0.55% | |
| 7.29 | 7.30 | 7.20 | 7.22 | -0.96% | |
| 7.53 | 7.53 | 7.25 | 7.29 | -0.14% | |
| 7.31 | 7.37 | 7.24 | 7.30 | +0.14% | |
| 7.38 | 7.49 | 7.26 | 7.29 | -1.09% | |
| 7.35 | 7.41 | 7.20 | 7.37 | +0.55% | |
| 7.39 | 7.41 | 7.25 | 7.33 | -2.27% | |
| 7.44 | 7.57 | 7.44 | 7.50 | +1.21% | |
| 7.30 | 7.44 | 7.28 | 7.41 | +0.41% | |
| 7.65 | 7.65 | 7.30 | 7.38 | -2.89% | |
| 7.22 | 7.81 | 7.20 | 7.60 | +4.68% | |
| 7.31 | 7.47 | 7.26 | 7.26 | -1.09% | |
| 7.31 | 7.41 | 7.22 | 7.34 | +0.27% | |
| 7.35 | 7.36 | 7.20 | 7.32 | +0.55% | |
| 7.47 | 7.50 | 7.28 | 7.28 | -2.54% | |
| 7.50 | 7.56 | 7.42 | 7.47 | -0.40% | |
| 7.66 | 7.67 | 7.48 | 7.50 | -2.47% | |
| 7.63 | 7.71 | 7.50 | 7.69 | +0.26% | |
| 7.54 | 7.67 | 7.49 | 7.67 | +0.79% | |
| 7.53 | 7.66 | 7.52 | 7.61 | +1.20% | |
| 7.58 | 7.63 | 7.49 | 7.52 | -1.96% | |
| 7.72 | 7.72 | 7.60 | 7.67 | -0.39% | |
| 7.70 | 7.76 | 7.66 | 7.70 | +0.13% | |
| 7.60 | 7.76 | 7.60 | 7.69 | 0.00% | |
| 7.64 | 7.73 | 7.64 | 7.69 | +1.18% | |
| 7.67 | 7.86 | 7.59 | 7.60 | -1.17% | |
| 7.68 | 7.75 | 7.60 | 7.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RSVR chart for longer ranges.