Reservoir Media, Inc. (RSVR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -8.0%
- 3M
- -9.9%
- YTD
- +22.3%
- 1Y
- +15.8%
- 3Y
- +17.0%
- 5Y
- -1.7%
Loading 10-year price history...
RSVR Historical Performance
RSVR Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -21.1%
- 2022 annual price return
- -25.6%
- 2023 annual price return
- +15.9%
- 2024 annual price return
- +27.6%
- 2025 annual price return
- -11.4%
- 2026 annual price return
- +36.9%
RSVR Stock Price Trajectory (2021–2026)
As of September 9, 2026, Reservoir Media, Inc. (RSVR) trades at $9.15, representing a +15.8% return over the past year. The stock has delivered a -8.1% total return over five years (-1.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.39 on May 28, 2026. From this peak, RSVR has corrected -31.7%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers WMG (-16.8% 1Y), CURI (-42.0% 1Y), and SONY (-17.9% 1Y), RSVR has underperformed the peer group average. Compare RSVR vs WMG →
RSVR Historical Price Data · from 2021
Rows 1–50 of 1,425| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-08 | 8.65 | 9.66 | 8.63 | 9.15 | 191K | -6.06% |
| 2026-09-04 | 9.69 | 9.85 | 9.69 | 9.74 | 30K | -0.31% |
| 2026-09-03 | 9.80 | 9.85 | 9.73 | 9.77 | 24K | -0.31% |
| 2026-09-02 | 9.64 | 9.83 | 9.64 | 9.80 | 39K | +1.77% |
| 2026-09-01 | 9.78 | 9.78 | 9.59 | 9.63 | 49K | -0.31% |
| 2026-08-31 | 9.64 | 9.72 | 9.59 | 9.66 | 33K | 0.00% |
| 2026-08-28 | 9.68 | 9.77 | 9.61 | 9.66 | 38K | -0.92% |
| 2026-08-27 | 9.85 | 9.90 | 9.73 | 9.75 | 29K | -1.27% |
| 2026-08-26 | 9.83 | 9.95 | 9.72 | 9.88 | 38K | -0.65% |
| 2026-08-25 | 9.76 | 10.06 | 9.76 | 9.94 | 14K | +1.43% |
| 2026-08-24 | 9.85 | 9.95 | 9.80 | 9.80 | 27K | -0.91% |
| 2026-08-21 | 9.82 | 10.10 | 9.47 | 9.89 | 28K | +1.23% |
| 2026-08-20 | 9.77 | 9.86 | 9.67 | 9.77 | 30K | -1.11% |
| 2026-08-19 | 9.89 | 10.10 | 9.78 | 9.88 | 38K | +1.96% |
| 2026-08-18 | 9.83 | 9.94 | 9.69 | 9.69 | 18K | -1.12% |
| 2026-08-17 | 9.87 | 10.08 | 9.76 | 9.80 | 36K | -1.61% |
| 2026-08-14 | 10.06 | 10.20 | 9.96 | 9.96 | 48K | +0.10% |
| 2026-08-13 | 9.80 | 10.00 | 9.80 | 9.95 | 39K | +1.53% |
| 2026-08-12 | 9.94 | 9.98 | 9.78 | 9.80 | 68K | -1.01% |
| 2026-08-11 | 9.96 | 9.99 | 9.84 | 9.90 | 25K | -0.50% |
| 2026-08-10 | 10.07 | 10.11 | 9.89 | 9.95 | 62K | -1.68% |
| 2026-08-07 | 10.29 | 10.38 | 9.99 | 10.12 | 43K | -1.65% |
| 2026-08-06 | 10.55 | 10.55 | 10.22 | 10.29 | 25K | +0.29% |
| 2026-08-05 | 10.01 | 10.27 | 9.81 | 10.26 | 52K | +1.99% |
| 2026-08-04 | 10.02 | 10.68 | 9.85 | 10.06 | 75K | -1.08% |
| 2026-08-03 | 10.24 | 10.50 | 10.14 | 10.17 | 43K | -0.68% |
| 2026-07-31 | 10.74 | 10.75 | 10.20 | 10.24 | 31K | -4.92% |
| 2026-07-30 | 10.97 | 10.97 | 10.56 | 10.77 | 28K | -2.53% |
| 2026-07-29 | 11.10 | 11.10 | 10.96 | 11.05 | 52K | -0.45% |
| 2026-07-28 | 10.83 | 11.22 | 10.74 | 11.10 | 107K | +3.35% |
| 2026-07-27 | 10.64 | 10.81 | 10.59 | 10.74 | 98K | +1.03% |
| 2026-07-24 | 10.52 | 10.75 | 10.50 | 10.63 | 67K | +1.24% |
| 2026-07-23 | 10.15 | 10.56 | 10.02 | 10.50 | 137K | +2.34% |
| 2026-07-22 | 10.21 | 10.27 | 10.16 | 10.26 | 34K | +0.39% |
| 2026-07-21 | 10.09 | 10.23 | 10.05 | 10.22 | 67K | +0.69% |
| 2026-07-20 | 10.32 | 10.32 | 10.10 | 10.15 | 79K | -0.68% |
| 2026-07-17 | 10.19 | 10.28 | 10.18 | 10.22 | 50K | +0.29% |
| 2026-07-16 | 10.25 | 10.31 | 10.19 | 10.19 | 34K | -0.49% |
| 2026-07-15 | 10.25 | 10.27 | 10.11 | 10.24 | 82K | +0.89% |
| 2026-07-14 | 10.10 | 10.24 | 10.10 | 10.15 | 44K | +0.30% |
| 2026-07-13 | 10.22 | 10.24 | 10.01 | 10.12 | 46K | -0.78% |
| 2026-07-10 | 10.23 | 10.23 | 10.15 | 10.20 | 28K | +0.10% |
| 2026-07-09 | 10.18 | 10.25 | 10.14 | 10.19 | 14K | +0.10% |
| 2026-07-08 | 10.13 | 10.28 | 10.00 | 10.18 | 50K | +0.10% |
| 2026-07-07 | 10.15 | 10.49 | 10.12 | 10.17 | 48K | +0.99% |
| 2026-07-06 | 10.17 | 10.20 | 10.06 | 10.07 | 29K | -1.27% |
| 2026-07-02 | 10.32 | 10.34 | 10.01 | 10.20 | 34K | -1.07% |
| 2026-07-01 | 10.10 | 10.32 | 10.03 | 10.31 | 53K | +4.25% |
| 2026-06-30 | 10.20 | 10.34 | 9.89 | 9.89 | 154K | -3.04% |
| 2026-06-29 | 10.09 | 10.50 | 10.07 | 10.20 | 41K | +1.49% |
RSVR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RSVR — Frequently Asked Questions
Quick answers to the most common questions about buying RSVR stock.
How has RSVR stock performed recently?
RSVR returned +15.8% over the past year, beating its 5-year annualized CAGR of -1.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RSVR's all-time high price?
Reservoir Media, Inc. reached $13.39 on 2026-05-28. The 52-week high is $13.39. Current 1-year return of +15.8% places the stock closer to historical peaks.
Where can I download RSVR historical price data?
This page provides RSVR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.