Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,738.61 -3,184.23 (-5.06%) CMC Crypto 200
1,276.75 -62.32 (-4.65%)
Reservoir Media, Inc. (RSVR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.06 | 9.06 | 8.81 | 8.95 | 8.95 | 65,893 |
| 29 Apr 2024 | 9.13 | 9.18 | 8.92 | 9.03 | 9.03 | 68,100 |
| 26 Apr 2024 | 8.56 | 9.20 | 8.56 | 9.10 | 9.10 | 142,000 |
| 25 Apr 2024 | 8.15 | 8.55 | 8.15 | 8.54 | 8.54 | 76,900 |
| 24 Apr 2024 | 8.22 | 8.35 | 8.15 | 8.30 | 8.30 | 184,000 |
| 23 Apr 2024 | 8.24 | 8.38 | 8.07 | 8.29 | 8.29 | 19,400 |
| 22 Apr 2024 | 7.93 | 8.30 | 7.92 | 8.25 | 8.25 | 137,400 |
| 19 Apr 2024 | 7.88 | 8.04 | 7.87 | 8.00 | 8.00 | 171,200 |
| 18 Apr 2024 | 7.68 | 8.01 | 7.68 | 7.95 | 7.95 | 73,500 |
| 17 Apr 2024 | 7.53 | 7.60 | 7.52 | 7.60 | 7.60 | 19,800 |
| 16 Apr 2024 | 7.44 | 7.56 | 7.26 | 7.53 | 7.53 | 60,900 |
| 15 Apr 2024 | 7.72 | 7.90 | 7.53 | 7.53 | 7.53 | 118,200 |
| 12 Apr 2024 | 7.98 | 8.05 | 7.65 | 7.77 | 7.77 | 30,300 |
| 11 Apr 2024 | 7.99 | 8.13 | 7.81 | 7.99 | 7.99 | 24,400 |
| 10 Apr 2024 | 7.73 | 8.03 | 7.73 | 7.98 | 7.98 | 45,200 |
| 09 Apr 2024 | 8.13 | 8.20 | 7.88 | 7.94 | 7.94 | 23,100 |
| 08 Apr 2024 | 7.94 | 8.20 | 7.94 | 8.07 | 8.07 | 34,400 |
| 05 Apr 2024 | 8.16 | 8.23 | 8.01 | 8.03 | 8.03 | 24,700 |
| 04 Apr 2024 | 8.15 | 8.39 | 8.05 | 8.12 | 8.12 | 61,200 |
| 03 Apr 2024 | 7.77 | 8.16 | 7.77 | 8.02 | 8.02 | 45,000 |
| 02 Apr 2024 | 7.95 | 8.02 | 7.70 | 7.86 | 7.86 | 77,400 |
| 01 Apr 2024 | 7.93 | 8.10 | 7.86 | 8.08 | 8.08 | 113,500 |
| 28 Mar 2024 | 7.86 | 8.18 | 7.86 | 7.93 | 7.93 | 22,800 |
| 27 Mar 2024 | 7.58 | 8.10 | 7.58 | 7.92 | 7.92 | 54,700 |
| 26 Mar 2024 | 7.49 | 7.63 | 7.43 | 7.60 | 7.60 | 70,700 |
| 25 Mar 2024 | 7.53 | 7.57 | 7.39 | 7.50 | 7.50 | 106,000 |
| 22 Mar 2024 | 7.56 | 7.61 | 7.38 | 7.52 | 7.52 | 49,800 |
| 21 Mar 2024 | 7.50 | 7.60 | 7.42 | 7.53 | 7.53 | 71,700 |
| 20 Mar 2024 | 7.41 | 7.54 | 7.41 | 7.50 | 7.50 | 38,500 |
| 19 Mar 2024 | 7.55 | 7.63 | 7.48 | 7.49 | 7.49 | 25,100 |
| 18 Mar 2024 | 7.48 | 7.66 | 7.35 | 7.49 | 7.49 | 43,900 |
| 15 Mar 2024 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 118,500 |
| 14 Mar 2024 | 7.43 | 7.53 | 7.27 | 7.42 | 7.42 | 37,000 |
| 13 Mar 2024 | 7.43 | 7.60 | 7.41 | 7.45 | 7.45 | 44,400 |
| 12 Mar 2024 | 7.26 | 7.39 | 7.25 | 7.35 | 7.35 | 21,200 |
| 11 Mar 2024 | 7.32 | 7.36 | 7.27 | 7.32 | 7.32 | 17,400 |
| 08 Mar 2024 | 7.43 | 7.47 | 7.34 | 7.34 | 7.34 | 16,300 |
| 07 Mar 2024 | 7.42 | 7.53 | 7.30 | 7.34 | 7.34 | 37,700 |
| 06 Mar 2024 | 7.34 | 7.35 | 7.21 | 7.31 | 7.31 | 38,400 |
| 05 Mar 2024 | 7.30 | 7.62 | 7.25 | 7.34 | 7.34 | 110,700 |
| 04 Mar 2024 | 7.30 | 7.33 | 7.18 | 7.28 | 7.28 | 55,100 |
| 01 Mar 2024 | 7.31 | 7.43 | 7.21 | 7.33 | 7.33 | 96,800 |
| 29 Feb 2024 | 7.25 | 7.50 | 7.14 | 7.22 | 7.22 | 133,600 |
| 28 Feb 2024 | 7.19 | 7.19 | 7.08 | 7.10 | 7.10 | 58,100 |
| 27 Feb 2024 | 7.09 | 7.37 | 7.09 | 7.17 | 7.17 | 95,200 |
| 26 Feb 2024 | 7.01 | 7.12 | 6.94 | 7.10 | 7.10 | 64,800 |
| 23 Feb 2024 | 6.99 | 7.13 | 6.99 | 7.05 | 7.05 | 42,800 |
| 22 Feb 2024 | 7.05 | 7.15 | 6.90 | 7.04 | 7.04 | 40,400 |
| 21 Feb 2024 | 6.97 | 7.10 | 6.95 | 7.03 | 7.03 | 59,700 |
| 20 Feb 2024 | 6.96 | 7.08 | 6.83 | 7.00 | 7.00 | 62,100 |
| 16 Feb 2024 | 6.91 | 7.05 | 6.76 | 6.96 | 6.96 | 52,700 |
| 15 Feb 2024 | 6.79 | 6.99 | 6.59 | 6.88 | 6.88 | 31,200 |
| 14 Feb 2024 | 6.61 | 6.76 | 6.61 | 6.75 | 6.75 | 33,700 |
| 13 Feb 2024 | 6.53 | 6.65 | 6.51 | 6.55 | 6.55 | 81,600 |
| 12 Feb 2024 | 6.42 | 6.79 | 6.42 | 6.75 | 6.75 | 53,600 |
| 09 Feb 2024 | 6.13 | 6.51 | 6.13 | 6.41 | 6.41 | 37,600 |
| 08 Feb 2024 | 6.11 | 6.20 | 5.96 | 6.14 | 6.14 | 145,800 |
| 07 Feb 2024 | 7.25 | 7.26 | 5.95 | 6.01 | 6.01 | 64,400 |
| 06 Feb 2024 | 6.74 | 6.88 | 6.74 | 6.84 | 6.84 | 21,300 |
| 05 Feb 2024 | 6.83 | 6.83 | 6.69 | 6.77 | 6.77 | 30,500 |
| 02 Feb 2024 | 6.85 | 6.96 | 6.81 | 6.90 | 6.90 | 38,300 |
| 01 Feb 2024 | 7.01 | 7.03 | 6.89 | 6.92 | 6.92 | 17,500 |
| 31 Jan 2024 | 7.02 | 7.09 | 6.97 | 7.00 | 7.00 | 64,100 |
| 30 Jan 2024 | 7.05 | 7.10 | 7.02 | 7.07 | 7.07 | 65,000 |
| 29 Jan 2024 | 7.03 | 7.10 | 6.97 | 7.10 | 7.10 | 47,100 |
| 26 Jan 2024 | 7.05 | 7.13 | 7.04 | 7.05 | 7.05 | 23,400 |
| 25 Jan 2024 | 7.19 | 7.20 | 6.96 | 7.01 | 7.01 | 89,700 |
| 24 Jan 2024 | 6.87 | 7.15 | 6.87 | 7.08 | 7.08 | 37,300 |
| 23 Jan 2024 | 7.16 | 7.16 | 7.09 | 7.11 | 7.11 | 30,500 |
| 22 Jan 2024 | 7.09 | 7.15 | 7.04 | 7.10 | 7.10 | 47,900 |
| 19 Jan 2024 | 7.06 | 7.09 | 7.00 | 7.09 | 7.09 | 27,600 |
| 18 Jan 2024 | 6.97 | 7.05 | 6.97 | 7.00 | 7.00 | 23,400 |
| 17 Jan 2024 | 6.86 | 7.03 | 6.80 | 6.95 | 6.95 | 62,200 |
| 16 Jan 2024 | 7.09 | 7.09 | 6.97 | 7.00 | 7.00 | 82,200 |
| 12 Jan 2024 | 7.12 | 7.12 | 6.97 | 7.03 | 7.03 | 40,600 |
| 11 Jan 2024 | 7.07 | 7.07 | 6.99 | 7.03 | 7.03 | 90,800 |
| 10 Jan 2024 | 7.00 | 7.10 | 6.98 | 7.10 | 7.10 | 28,100 |
| 09 Jan 2024 | 6.99 | 7.16 | 6.99 | 7.02 | 7.02 | 64,100 |
| 08 Jan 2024 | 7.07 | 7.10 | 7.04 | 7.08 | 7.08 | 32,800 |
| 05 Jan 2024 | 6.93 | 7.09 | 6.90 | 7.01 | 7.01 | 80,500 |
| 04 Jan 2024 | 6.97 | 7.07 | 6.84 | 7.00 | 7.00 | 66,000 |
| 03 Jan 2024 | 7.15 | 7.15 | 6.91 | 6.94 | 6.94 | 75,600 |
| 02 Jan 2024 | 7.06 | 7.20 | 7.05 | 7.09 | 7.09 | 28,400 |
| 29 Dec 2023 | 7.17 | 7.17 | 7.03 | 7.13 | 7.13 | 32,200 |
| 28 Dec 2023 | 7.11 | 7.15 | 6.79 | 7.13 | 7.13 | 138,000 |
| 27 Dec 2023 | 7.07 | 7.15 | 6.97 | 7.09 | 7.09 | 74,400 |
| 26 Dec 2023 | 7.05 | 7.24 | 7.04 | 7.14 | 7.14 | 30,800 |
| 22 Dec 2023 | 7.03 | 7.15 | 6.88 | 7.02 | 7.02 | 14,600 |
| 21 Dec 2023 | 7.14 | 7.14 | 6.97 | 6.99 | 6.99 | 363,100 |
| 20 Dec 2023 | 7.03 | 7.12 | 6.96 | 7.00 | 7.00 | 43,900 |
| 19 Dec 2023 | 7.03 | 7.10 | 6.98 | 7.01 | 7.01 | 53,800 |
| 18 Dec 2023 | 6.85 | 7.00 | 6.64 | 6.97 | 6.97 | 95,200 |
| 15 Dec 2023 | 6.97 | 6.98 | 6.63 | 6.82 | 6.82 | 176,400 |
| 14 Dec 2023 | 6.49 | 6.98 | 6.48 | 6.89 | 6.89 | 54,100 |
| 13 Dec 2023 | 6.03 | 6.45 | 5.98 | 6.41 | 6.41 | 196,000 |
| 12 Dec 2023 | 5.90 | 6.03 | 5.90 | 6.00 | 6.00 | 78,100 |
| 11 Dec 2023 | 5.93 | 5.94 | 5.90 | 5.92 | 5.92 | 190,700 |
| 08 Dec 2023 | 5.84 | 5.97 | 5.84 | 5.93 | 5.93 | 39,300 |
| 07 Dec 2023 | 6.09 | 6.09 | 5.86 | 5.90 | 5.90 | 54,000 |
| 06 Dec 2023 | 6.08 | 6.08 | 5.89 | 5.92 | 5.92 | 93,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.