Reservoir Media, Inc.
RSVRNASDAQCommunication Services● Active
$10.13
$-0.20(-1.89%)
Market Cap$664824702
P/E Ratio—
52W High$13.39
52W Low$6.97
Reservoir Media, Inc.（RSVR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rsvr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.39
May 28, 2026
-23.7% from here
5-Year Low5Y
$4.42
Oct 10, 2022
+131.0% from low
IPO Priceadj.
$10.02
Jan 5, 2021
+1.9% since IPO
1 Year Ago
$7.30
Jun 9, 2025
+39.9% in 1Y
5 Years Ago
$9.97
Jun 8, 2021
+2.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RSVR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.41 | $11.06 | $10.14 | $10.14 | $10.14 | 5K | -2.59% |
| Jun 5, 2026 | $10.50 | $10.59 | $10.19 | $10.32 | $10.32 | 30K | -1.71% |
| Jun 4, 2026 | $10.15 | $10.36 | $10.15 | $10.23 | $10.23 | 60K | +0.79% |
| Jun 3, 2026 | $10.12 | $10.32 | $9.93 | $10.14 | $10.14 | 112K | +0.20% |
| Jun 2, 2026 | $10.14 | $10.21 | $9.98 | $10.12 | $10.12 | 53K | -0.20% |
| Jun 1, 2026 | $10.32 | $10.39 | $10.10 | $10.25 | $10.25 | 121K | -0.68% |
| May 29, 2026 | $10.15 | $10.40 | $9.99 | $10.32 | $10.32 | 106K | +1.67% |
| May 28, 2026 | $10.96 | $13.39 | $9.99 | $10.15 | $10.15 | 209K | -7.39% |
| May 27, 2026 | $10.46 | $10.54 | $9.82 | $10.40 | $10.40 | 73K | -0.57% |
| May 26, 2026 | $10.20 | $10.49 | $10.20 | $10.47 | $10.47 | 183K | +2.65% |
| May 22, 2026 | $10.21 | $10.29 | $10.17 | $10.20 | $10.20 | 83K | -0.10% |
| May 21, 2026 | $10.16 | $10.24 | $10.07 | $10.20 | $10.20 | 40K | +0.39% |
| May 20, 2026 | $10.09 | $10.18 | $10.09 | $10.16 | $10.16 | 31K | +0.69% |
| May 19, 2026 | $10.13 | $10.23 | $9.77 | $10.11 | $10.11 | 32K | -0.20% |
| May 18, 2026 | $10.30 | $10.37 | $10.15 | $10.16 | $10.16 | 60K | -1.36% |
| May 15, 2026 | $10.11 | $10.22 | $9.81 | $10.11 | $10.11 | 33K | +0.00% |
| May 14, 2026 | $10.18 | $10.43 | $10.06 | $10.18 | $10.18 | 121K | +0.00% |
| May 13, 2026 | $10.10 | $10.23 | $9.99 | $10.16 | $10.16 | 33K | +0.59% |
| May 12, 2026 | $9.95 | $10.06 | $9.76 | $10.05 | $10.05 | 55K | +1.01% |
| May 11, 2026 | $10.19 | $10.19 | $9.88 | $9.95 | $9.95 | 35K | -2.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RSVR
Jan 1 → Dec 31 · 6 years2026+33.8%$7.58 → $10.14
+33.8%
2025-17.4%$9.16 → $7.57
-17.4%
2024+28.2%$7.06 → $9.05
+28.2%
2023+18.0%$6.04 → $7.13
+18.0%
2022-26.9%$8.16 → $5.97
-26.9%
2021-20.4%$9.94 → $7.91
-20.4%
Best Year2026 · +33.8%
Worst Year2022 · -26.9%
Positive Years3 / 6
Avg Annual Return+2.6%
6Y Total Return+2.0%
6Y CAGR~+0.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in RSVR?
If you invested $1,000 in RSVR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,019
Total Return+1.9%
CAGR~+0.4% / yr
Profit+$19
Based on Jan 5, 2021 · $10.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Reservoir Media, Inc.（RSVR）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RSVR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RSVR 历史股价FMP 日线复权 OHLCV