Reservoir Media, Inc. (RSVR) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
RSVR Stock Price Trajectory (2021–2026)
As of March 2, 2026, Reservoir Media, Inc. (RSVR) trades at $8.97, representing a +14.6% return over the past year. The stock has delivered a -3.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $11.58 on February 19, 2021. From this peak, RSVR has corrected -22.5%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers WMG (-15.1% 1Y), SIRI (-9.2% 1Y), and LVO (-29.1% 1Y), RSVR has outperformed the peer group average. Compare RSVR vs WMG →
Historical Price Data
Showing 30 of 1,294 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 8.88 | 9.15 | 8.88 | 8.97 | 8 | +0.34% |
| 2026-02-26 | 8.62 | 9.11 | 8.33 | 8.94 | 8 | +17.94% |
| 2026-02-25 | 7.48 | 7.61 | 7.48 | 7.58 | 7 | +1.20% |
| 2026-02-24 | 7.58 | 7.58 | 7.47 | 7.49 | 7 | +0.13% |
| 2026-02-23 | 7.52 | 7.60 | 7.44 | 7.48 | 7 | -2.09% |
| 2026-02-20 | 7.71 | 7.75 | 7.62 | 7.64 | 7 | -0.91% |
| 2026-02-19 | 7.69 | 7.75 | 7.61 | 7.71 | 32K | -0.13% |
| 2026-02-18 | 7.76 | 7.78 | 7.68 | 7.72 | 28K | -0.04% |
| 2026-02-17 | 7.74 | 7.75 | 7.66 | 7.72 | 1K | +0.96% |
| 2026-02-13 | 7.59 | 7.72 | 7.58 | 7.65 | 19K | +0.79% |
| 2026-02-12 | 7.79 | 7.79 | 7.50 | 7.59 | 37K | -1.68% |
| 2026-02-11 | 7.74 | 7.77 | 7.69 | 7.72 | 27K | +0.13% |
| 2026-02-10 | 7.62 | 7.79 | 7.62 | 7.71 | 74K | +1.58% |
| 2026-02-09 | 7.54 | 7.63 | 7.50 | 7.59 | 31K | +0.66% |
| 2026-02-06 | 7.50 | 7.57 | 7.48 | 7.54 | 37K | +1.07% |
| 2026-02-05 | 7.50 | 7.55 | 7.44 | 7.46 | 49K | -0.40% |
| 2026-02-04 | 7.29 | 7.62 | 7.29 | 7.49 | 69K | +3.74% |
| 2026-02-03 | 7.39 | 7.43 | 7.15 | 7.22 | 56K | -2.70% |
| 2026-02-02 | 7.55 | 7.60 | 7.33 | 7.42 | 95K | -1.72% |
| 2026-01-30 | 7.40 | 7.59 | 7.40 | 7.55 | 206K | +1.21% |
| 2026-01-29 | 7.38 | 7.49 | 7.26 | 7.46 | 46K | +1.63% |
| 2026-01-28 | 7.40 | 7.42 | 7.31 | 7.34 | 53K | -0.68% |
| 2026-01-27 | 7.42 | 7.54 | 7.38 | 7.39 | 54K | -0.81% |
| 2026-01-26 | 7.43 | 7.55 | 7.43 | 7.45 | 37K | +0.27% |
| 2026-01-24 | 7.55 | 7.55 | 7.41 | 7.43 | 32K | 0.00% |
| 2026-01-23 | 7.53 | 7.55 | 7.41 | 7.43 | 33K | -1.72% |
| 2026-01-22 | 7.52 | 7.69 | 7.43 | 7.56 | 66K | +0.67% |
| 2026-01-21 | 7.25 | 7.55 | 7.25 | 7.51 | 70K | +3.44% |
| 2026-01-20 | 7.42 | 7.49 | 7.18 | 7.26 | 126K | -3.07% |
| 2026-01-16 | 7.54 | 7.54 | 7.44 | 7.49 | 96K | -0.93% |
See RSVR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RSVR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare RSVR vs NFLX
See how RSVR stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has RSVR stock performed recently?
RSVR returned +14.6% over the past year, beating its 5-year annualized CAGR of -3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RSVR's all-time high price?
Reservoir Media, Inc. reached $11.58 on 2021-02-19. The 52-week high is $9.15. Current 1-year return of +14.6% 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.