Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reservoir Media Inc (NQ: RSVR )

7.820 +0.050 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 7.580 7.875 7.560 7.820 80,313 +0.05(+0.64%)
Jun 06, 2024 8.010 8.230 7.740 7.770 26,398 -0.31(-3.84%)
Jun 05, 2024 7.990 8.230 7.880 8.080 208,397 +0.15(+1.89%)
Jun 04, 2024 7.780 8.215 7.755 7.930 557,480 -0.05(-0.63%)
Jun 03, 2024 8.220 8.275 7.850 7.980 56,141 -0.06(-0.75%)
May 31, 2024 8.180 8.270 7.995 8.040 71,709 -0.23(-2.78%)
May 30, 2024 9.000 9.000 8.180 8.270 46,532 +0.48(+6.16%)
May 29, 2024 7.690 8.010 7.690 7.790 41,620 -0.01(-0.13%)
May 28, 2024 7.900 7.900 7.690 7.800 48,921 -0.05(-0.64%)
May 24, 2024 7.870 7.875 7.740 7.850 33,970 +0.02(+0.26%)
May 23, 2024 8.020 8.020 7.670 7.830 55,663 -0.19(-2.37%)
May 22, 2024 8.120 8.120 7.985 8.020 27,934 -0.11(-1.35%)
May 21, 2024 8.270 8.270 8.010 8.130 42,010 -0.19(-2.28%)
May 20, 2024 8.450 8.450 8.245 8.320 20,792 -0.08(-0.95%)
May 17, 2024 8.440 8.475 8.347 8.400 25,348 -0.01(-0.12%)
May 16, 2024 8.480 8.500 8.320 8.410 27,664 -0.03(-0.36%)
May 15, 2024 8.490 8.500 8.430 8.440 18,805 +0.04(+0.48%)
May 14, 2024 8.640 8.640 8.330 8.400 30,955 -0.15(-1.75%)
May 13, 2024 8.380 8.560 8.380 8.550 15,250 +0.17(+2.03%)
May 10, 2024 8.450 8.450 8.320 8.380 29,241 -0.02(-0.24%)
May 09, 2024 8.510 8.560 8.300 8.400 292,899 -0.11(-1.29%)
May 08, 2024 8.460 8.630 8.460 8.510 36,021 -0.06(-0.70%)
May 07, 2024 8.580 8.660 8.510 8.570 80,459 +0.07(+0.82%)
May 06, 2024 8.610 8.780 8.450 8.500 40,644 -0.06(-0.70%)
May 03, 2024 8.740 8.815 8.480 8.560 31,694 -0.15(-1.72%)
May 02, 2024 8.725 8.810 8.600 8.710 30,885 +0.04(+0.46%)
May 01, 2024 8.940 9.140 8.660 8.670 189,522 -0.28(-3.13%)
Apr 30, 2024 8.980 9.059 8.810 8.950 69,791 -0.08(-0.89%)
Apr 29, 2024 9.130 9.180 8.920 9.030 68,147 -0.07(-0.77%)
Apr 26, 2024 8.560 9.205 8.560 9.100 142,004 +0.56(+6.56%)
Apr 25, 2024 8.150 8.550 8.150 8.540 76,927 +0.24(+2.89%)
Apr 24, 2024 8.220 8.355 8.150 8.300 183,975 +0.01(+0.12%)
Apr 23, 2024 8.240 8.380 8.069 8.290 19,383 +0.04(+0.48%)
Apr 22, 2024 7.930 8.300 7.920 8.250 137,391 +0.25(+3.12%)
Apr 19, 2024 7.880 8.040 7.870 8.000 171,212 +0.05(+0.63%)
Apr 18, 2024 7.680 8.005 7.680 7.950 73,548 +0.35(+4.61%)
Apr 17, 2024 7.530 7.600 7.524 7.600 19,774 +0.07(+0.93%)
Apr 16, 2024 7.440 7.560 7.260 7.530 60,920 +0.00(+0.00%)
Apr 15, 2024 7.720 7.900 7.530 7.530 118,183 -0.24(-3.09%)
Apr 12, 2024 7.980 8.050 7.650 7.770 30,262 -0.22(-2.75%)
Apr 11, 2024 7.990 8.130 7.810 7.990 24,409 +0.01(+0.13%)
Apr 10, 2024 7.730 8.030 7.730 7.980 45,222 +0.04(+0.50%)
Apr 09, 2024 8.130 8.200 7.880 7.940 23,082 -0.13(-1.61%)
Apr 08, 2024 7.940 8.200 7.940 8.070 34,365 +0.04(+0.50%)
Apr 05, 2024 8.160 8.230 8.010 8.030 24,743 -0.09(-1.11%)
Apr 04, 2024 8.150 8.390 8.050 8.120 61,243 +0.10(+1.25%)
Apr 03, 2024 7.770 8.160 7.770 8.020 45,044 +0.16(+2.04%)
Apr 02, 2024 7.950 8.025 7.695 7.860 77,367 -0.22(-2.72%)
Apr 01, 2024 7.930 8.100 7.860 8.080 113,549 +0.15(+1.89%)
Mar 28, 2024 7.860 8.180 7.860 7.930 22,839 +0.01(+0.13%)
Mar 27, 2024 7.580 8.100 7.580 7.920 54,694 +0.32(+4.21%)
Mar 26, 2024 7.490 7.630 7.430 7.600 70,681 +0.10(+1.33%)
Mar 25, 2024 7.530 7.570 7.390 7.500 105,957 -0.02(-0.27%)
Mar 22, 2024 7.560 7.608 7.380 7.520 49,830 -0.01(-0.13%)
Mar 21, 2024 7.500 7.600 7.420 7.530 71,806 +0.03(+0.40%)
Mar 20, 2024 7.414 7.540 7.411 7.500 38,450 +0.01(+0.13%)
Mar 19, 2024 7.554 7.625 7.480 7.490 25,051 -0.00(-0.07%)
Mar 18, 2024 7.480 7.660 7.350 7.495 43,860 -0.00(-0.07%)
Mar 15, 2024 7.350 7.550 7.350 7.500 118,463 +0.08(+1.08%)
Mar 14, 2024 7.430 7.530 7.266 7.420 36,980 -0.03(-0.40%)
Mar 13, 2024 7.430 7.600 7.410 7.450 44,388 +0.10(+1.36%)
Mar 12, 2024 7.260 7.390 7.250 7.350 21,219 +0.03(+0.41%)
Mar 11, 2024 7.320 7.355 7.266 7.320 17,382 -0.02(-0.27%)
Mar 08, 2024 7.430 7.470 7.340 7.340 16,280 +0.00(+0.00%)
Mar 07, 2024 7.420 7.530 7.300 7.340 37,741 +0.03(+0.41%)
Mar 06, 2024 7.340 7.350 7.210 7.310 38,406 -0.03(-0.41%)
Mar 05, 2024 7.300 7.620 7.250 7.340 110,687 +0.06(+0.82%)
Mar 04, 2024 7.300 7.330 7.175 7.280 54,094 -0.05(-0.68%)
Mar 01, 2024 7.310 7.430 7.210 7.330 96,842 +0.11(+1.52%)
Feb 29, 2024 7.250 7.500 7.145 7.220 133,605 +0.12(+1.69%)
Feb 28, 2024 7.190 7.190 7.080 7.100 58,099 -0.07(-0.98%)
Feb 27, 2024 7.095 7.370 7.095 7.170 95,447 +0.07(+0.99%)
Feb 26, 2024 7.010 7.120 6.940 7.100 64,824 +0.05(+0.71%)
Feb 23, 2024 6.990 7.130 6.990 7.050 42,829 +0.01(+0.14%)
Feb 22, 2024 7.050 7.150 6.900 7.040 40,392 +0.01(+0.14%)
Feb 21, 2024 6.970 7.100 6.950 7.030 59,703 +0.03(+0.43%)
Feb 20, 2024 6.960 7.080 6.827 7.000 62,051 +0.04(+0.57%)
Feb 16, 2024 6.910 7.050 6.760 6.960 52,655 +0.08(+1.16%)
Feb 15, 2024 6.790 6.990 6.593 6.880 31,196 +0.13(+1.93%)
Feb 14, 2024 6.610 6.760 6.610 6.750 33,746 +0.20(+3.05%)
Feb 13, 2024 6.535 6.650 6.505 6.550 81,584 -0.20(-2.96%)
Feb 12, 2024 6.420 6.790 6.420 6.750 53,605 +0.34(+5.30%)
Feb 09, 2024 6.132 6.510 6.132 6.410 37,553 +0.27(+4.40%)
Feb 08, 2024 6.110 6.200 5.960 6.140 145,769 +0.13(+2.16%)
Feb 07, 2024 7.250 7.260 5.950 6.010 64,436 -0.83(-12.13%)
Feb 06, 2024 6.740 6.880 6.740 6.840 21,298 +0.07(+1.03%)
Feb 05, 2024 6.830 6.830 6.690 6.770 30,539 -0.13(-1.88%)
Feb 02, 2024 6.850 6.960 6.810 6.900 38,290 -0.02(-0.29%)
Feb 01, 2024 7.010 7.030 6.890 6.920 17,469 -0.08(-1.14%)
Jan 31, 2024 7.020 7.090 6.970 7.000 64,114 -0.07(-0.99%)
Jan 30, 2024 7.055 7.100 7.020 7.070 65,035 -0.03(-0.42%)
Jan 29, 2024 7.030 7.100 6.970 7.100 47,139 +0.05(+0.71%)
Jan 26, 2024 7.050 7.130 7.040 7.050 23,415 +0.04(+0.57%)
Jan 25, 2024 7.190 7.195 6.960 7.010 89,724 -0.07(-0.99%)
Jan 24, 2024 6.870 7.150 6.870 7.080 37,285 -0.03(-0.42%)
Jan 23, 2024 7.160 7.160 7.090 7.110 30,532 +0.01(+0.14%)
Jan 22, 2024 7.088 7.150 7.044 7.100 47,930 +0.01(+0.14%)
Jan 19, 2024 7.060 7.090 7.000 7.090 27,643 +0.09(+1.29%)
Jan 18, 2024 6.970 7.050 6.970 7.000 23,384 +0.05(+0.72%)
Jan 17, 2024 6.860 7.030 6.800 6.950 62,228 -0.05(-0.71%)
Jan 16, 2024 7.090 7.030 6.975 7.000 82,219 -0.03(-0.43%)
Jan 12, 2024 7.120 7.120 6.970 7.030 40,648 +0.00(+0.00%)
Jan 11, 2024 7.070 7.070 6.990 7.030 90,782 -0.07(-0.99%)
Jan 10, 2024 7.000 7.100 6.980 7.100 28,099 +0.08(+1.14%)
Jan 09, 2024 6.990 7.160 6.990 7.020 64,071 -0.06(-0.85%)
Jan 08, 2024 7.070 7.100 7.040 7.080 32,769 +0.07(+1.00%)
Jan 05, 2024 6.930 7.090 6.901 7.010 80,481 +0.01(+0.14%)
Jan 04, 2024 6.970 7.070 6.840 7.000 65,990 +0.06(+0.86%)
Jan 03, 2024 7.150 7.150 6.910 6.940 75,563 -0.15(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.