Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,873.88 +2,739.34 (+4.63%) CMC Crypto 200
1,329.95 +52.97 (+4.15%)
Reservoir Media, Inc. (RSVRW)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| 30 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 400 |
| 29 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
| 26 Apr 2024 | 1.1700 | 1.3200 | 1.1600 | 1.2500 | 1.2500 | 31,500 |
| 25 Apr 2024 | 1.1000 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 3,800 |
| 24 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 23 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 500 |
| 22 Apr 2024 | 0.9900 | 1.2400 | 0.9900 | 1.0500 | 1.0500 | 18,200 |
| 19 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 18 Apr 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 600 |
| 17 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 300 |
| 16 Apr 2024 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 200 |
| 15 Apr 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 300 |
| 12 Apr 2024 | 0.9750 | 0.9750 | 0.9240 | 0.9240 | 0.9240 | 500 |
| 11 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 10 Apr 2024 | 0.9730 | 0.9730 | 0.8600 | 0.9100 | 0.9100 | 300 |
| 09 Apr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 1,600 |
| 08 Apr 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 10,000 |
| 05 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 19,800 |
| 04 Apr 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 9,200 |
| 03 Apr 2024 | 1.1100 | 1.1500 | 0.9600 | 0.9800 | 0.9800 | 5,800 |
| 02 Apr 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 3,200 |
| 01 Apr 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 1,700 |
| 28 Mar 2024 | 1.1300 | 1.2500 | 1.0100 | 1.2100 | 1.2100 | 17,000 |
| 27 Mar 2024 | 1.0900 | 1.1900 | 1.0300 | 1.1700 | 1.1700 | 4,900 |
| 26 Mar 2024 | 0.9800 | 1.1000 | 0.8100 | 0.9000 | 0.9000 | 8,600 |
| 25 Mar 2024 | 0.9930 | 0.9930 | 0.9000 | 0.9470 | 0.9470 | 800 |
| 22 Mar 2024 | 1.0500 | 1.1100 | 0.9450 | 1.0200 | 1.0200 | 10,400 |
| 21 Mar 2024 | 1.1100 | 1.1100 | 0.8000 | 0.9990 | 0.9990 | 16,000 |
| 20 Mar 2024 | 0.9500 | 1.0400 | 0.8700 | 0.9450 | 0.9450 | 9,600 |
| 19 Mar 2024 | 0.8700 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 5,500 |
| 18 Mar 2024 | 0.9840 | 1.1300 | 0.9700 | 1.0900 | 1.0900 | 3,900 |
| 15 Mar 2024 | 0.9900 | 1.1600 | 0.9420 | 0.9820 | 0.9820 | 8,300 |
| 14 Mar 2024 | 0.9000 | 1.1000 | 0.9000 | 0.9200 | 0.9200 | 4,500 |
| 13 Mar 2024 | 0.9400 | 1.0000 | 0.8900 | 0.8900 | 0.8900 | 2,500 |
| 12 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 |
| 11 Mar 2024 | 0.9840 | 0.9840 | 0.9200 | 0.9210 | 0.9210 | 2,700 |
| 08 Mar 2024 | 1.0100 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 400 |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 06 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| 05 Mar 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0200 | 1.0200 | 1,300 |
| 04 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 100 |
| 01 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 200 |
| 29 Feb 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 400 |
| 28 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Feb 2024 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 900 |
| 26 Feb 2024 | 0.9400 | 1.0500 | 0.9270 | 1.0500 | 1.0500 | 1,600 |
| 23 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 |
| 22 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 21 Feb 2024 | 0.9400 | 0.9600 | 0.7100 | 0.9300 | 0.9300 | 10,700 |
| 20 Feb 2024 | 1.1600 | 1.3000 | 1.0300 | 1.0400 | 1.0400 | 12,100 |
| 16 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 15 Feb 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 400 |
| 14 Feb 2024 | 1.3000 | 1.3000 | 1.0200 | 1.1000 | 1.1000 | 17,300 |
| 13 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 12 Feb 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,300 |
| 09 Feb 2024 | 1.2200 | 1.3500 | 1.0800 | 1.2300 | 1.2300 | 58,600 |
| 08 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 07 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 06 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| 05 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| 02 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 01 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| 31 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| 30 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,200 |
| 29 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 25 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 200 |
| 24 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 23 Jan 2024 | 1.5800 | 1.5800 | 1.3800 | 1.5800 | 1.5800 | 3,400 |
| 22 Jan 2024 | 1.4000 | 1.6000 | 1.3700 | 1.3700 | 1.3700 | 400 |
| 19 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 18 Jan 2024 | 0.9190 | 1.6300 | 0.9190 | 1.6300 | 1.6300 | 600 |
| 17 Jan 2024 | 1.4700 | 1.6500 | 1.3000 | 1.5300 | 1.5300 | 12,500 |
| 16 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Jan 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 300 |
| 11 Jan 2024 | 1.4800 | 1.4800 | 1.3200 | 1.4100 | 1.4100 | 11,400 |
| 10 Jan 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 9,700 |
| 09 Jan 2024 | 1.4400 | 1.5700 | 1.4200 | 1.5000 | 1.5000 | 11,700 |
| 08 Jan 2024 | 1.4600 | 1.5800 | 1.4400 | 1.5800 | 1.5800 | 35,800 |
| 05 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 04 Jan 2024 | 1.3900 | 1.6500 | 1.3900 | 1.6500 | 1.6500 | 14,100 |
| 03 Jan 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 200 |
| 02 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 29 Dec 2023 | 1.5000 | 1.6200 | 1.3500 | 1.6200 | 1.6200 | 9,900 |
| 28 Dec 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 200 |
| 27 Dec 2023 | 1.3400 | 1.5900 | 1.3000 | 1.5000 | 1.5000 | 11,400 |
| 26 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 22 Dec 2023 | 1.3000 | 1.6500 | 1.3000 | 1.6500 | 1.6500 | 1,500 |
| 21 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 200 |
| 20 Dec 2023 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 2,200 |
| 19 Dec 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 300 |
| 18 Dec 2023 | 0.8100 | 1.4200 | 0.8100 | 1.4200 | 1.4200 | 500 |
| 15 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 14 Dec 2023 | 1.2500 | 1.4100 | 1.2500 | 1.4100 | 1.4100 | 5,100 |
| 13 Dec 2023 | 1.1000 | 1.3200 | 1.1000 | 1.3200 | 1.3200 | 5,200 |
| 12 Dec 2023 | 1.0100 | 1.3200 | 0.9900 | 1.3200 | 1.3200 | 2,700 |
| 11 Dec 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 317,500 |
| 08 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| *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.