Reservoir Media, Inc. (RSVR) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RSVR Historical Performance
Short-Term Returns
RSVR Stock Price Trajectory (2021–2026)
As of May 8, 2026, Reservoir Media, Inc. (RSVR) trades at $10.18, representing a +39.3% return over the past year. The stock has delivered a +0.7% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $11.58 on February 19, 2021. From this peak, RSVR has corrected -12.1%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers WMG (+3.2% 1Y), CURI (-32.2% 1Y), and SONY (-20.5% 1Y), RSVR has outperformed the peer group average. Compare RSVR vs WMG →
RSVR Historical Price Data (2025–2026)
Showing 30 of 1,342 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.21 | 10.27 | 10.11 | 10.18 | 48K | -0.20% |
| 2026-05-06 | 10.06 | 10.25 | 10.04 | 10.20 | 57K | +1.49% |
| 2026-05-05 | 9.96 | 10.08 | 9.96 | 10.05 | 18K | +0.40% |
| 2026-05-04 | 10.13 | 10.21 | 9.94 | 10.01 | 63K | -0.60% |
| 2026-05-01 | 9.90 | 10.14 | 9.84 | 10.07 | 45K | +0.10% |
| 2026-04-30 | 9.83 | 10.09 | 9.52 | 10.06 | 133K | +2.55% |
| 2026-04-29 | 9.96 | 9.96 | 9.74 | 9.81 | 71K | -2.39% |
| 2026-04-28 | 9.98 | 10.18 | 9.98 | 10.05 | 40K | -0.69% |
| 2026-04-27 | 10.19 | 10.20 | 10.09 | 10.12 | 108K | -0.10% |
| 2026-04-24 | 9.90 | 10.15 | 9.90 | 10.13 | 97K | -0.10% |
| 2026-04-23 | 10.11 | 10.15 | 9.92 | 10.14 | 54K | -0.10% |
| 2026-04-22 | 10.06 | 10.15 | 9.97 | 10.15 | 139K | +1.40% |
| 2026-04-21 | 10.12 | 10.12 | 9.89 | 10.01 | 48K | -0.30% |
| 2026-04-20 | 9.98 | 10.19 | 9.82 | 10.04 | 70K | +0.40% |
| 2026-04-17 | 9.78 | 10.19 | 9.78 | 10.00 | 91K | +0.91% |
| 2026-04-16 | 9.91 | 9.97 | 9.85 | 9.91 | 60K | -0.40% |
| 2026-04-15 | 9.94 | 10.05 | 9.85 | 9.95 | 46K | +0.10% |
| 2026-04-14 | 9.93 | 10.07 | 9.85 | 9.94 | 47K | -1.09% |
| 2026-04-13 | 10.07 | 10.20 | 9.71 | 10.05 | 58K | 0.00% |
| 2026-04-10 | 10.13 | 10.19 | 9.98 | 10.05 | 61K | -1.76% |
| 2026-04-09 | 9.78 | 10.25 | 9.73 | 10.23 | 140K | +3.54% |
| 2026-04-08 | 9.82 | 9.88 | 9.66 | 9.88 | 93K | +2.49% |
| 2026-04-07 | 9.55 | 9.74 | 9.55 | 9.64 | 77K | -0.10% |
| 2026-04-06 | 9.54 | 9.71 | 9.54 | 9.65 | 42K | -0.10% |
| 2026-04-02 | 9.44 | 9.91 | 9.44 | 9.66 | 65K | +0.10% |
| 2026-04-01 | 9.69 | 9.83 | 9.61 | 9.65 | 70K | -1.43% |
| 2026-03-31 | 9.58 | 9.87 | 9.51 | 9.79 | 186K | +3.05% |
| 2026-03-30 | 9.35 | 9.60 | 9.24 | 9.50 | 107K | +2.37% |
| 2026-03-27 | 9.17 | 9.33 | 9.11 | 9.28 | 71K | +0.65% |
| 2026-03-26 | 9.27 | 9.38 | 9.17 | 9.22 | 47K | -0.75% |
See RSVR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RSVR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RSVR vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonRSVR — Frequently Asked Questions
Quick answers to the most common questions about buying RSVR stock.
How has RSVR stock performed recently?
RSVR returned +39.3% over the past year, beating its 5-year annualized CAGR of +0.1%. 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 $10.32. Current 1-year return of +39.3% 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.