XNAS
Datos históricos de Reservoir Media, Inc.
Reservoir Media, Inc. · RSVR
$9.60
▼ -0.02 (-0.21%)
Última operación · 10/10/2026, 18:54:53 UTC
- Variación en el periodo
- +24.84%
- Máximo
- US$13.39
- 28 de mayo de 2026
- Mínimo
- US$7.07
- 14 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.45 | 9.60 | 9.35 | 9.60 | +2.13% | 68,812.302 |
| 8 oct 2026 | 9.70 | 9.85 | 9.40 | 9.40 | −3.09% | 97,915.663 |
| 7 oct 2026 | 9.54 | 9.77 | 9.54 | 9.70 | +1.36% | 28,122.553 |
| 6 oct 2026 | 9.62 | 9.65 | 9.56 | 9.57 | +0.21% | 18,721.801 |
| 5 oct 2026 | 9.50 | 9.73 | 9.50 | 9.55 | +0.32% | 52,768.318 |
| 2 oct 2026 | 9.68 | 9.69 | 8.98 | 9.52 | −1.35% | 39,494.963 |
| 1 oct 2026 | 9.58 | 9.77 | 9.43 | 9.65 | +1.79% | 45,061.501 |
| 30 sep 2026 | 9.52 | 9.67 | 9.46 | 9.48 | −0.21% | 40,985.69 |
| 29 sep 2026 | 9.55 | 9.55 | 9.39 | 9.50 | −0.52% | 29,106.972 |
| 28 sep 2026 | 9.30 | 9.64 | 9.30 | 9.55 | +0.63% | 28,012.37 |
| 25 sep 2026 | 9.44 | 9.59 | 9.44 | 9.49 | 0.00% | 34,879.292 |
| 24 sep 2026 | 9.51 | 9.69 | 9.48 | 9.49 | −0.73% | 42,650.979 |
| 23 sep 2026 | 9.57 | 9.60 | 9.48 | 9.56 | −0.10% | 26,239.801 |
| 22 sep 2026 | 9.64 | 9.69 | 9.42 | 9.57 | −0.10% | 61,361.801 |
| 21 sep 2026 | 9.30 | 9.65 | 9.23 | 9.58 | +2.24% | 46,771.901 |
| 18 sep 2026 | 9.27 | 9.39 | 9.05 | 9.37 | +0.32% | 816,649.804 |
| 17 sep 2026 | 9.53 | 9.53 | 9.29 | 9.34 | −1.16% | 58,440.801 |
| 16 sep 2026 | 9.33 | 9.48 | 9.28 | 9.45 | +1.07% | 80,890.111 |
| 15 sep 2026 | 9.36 | 9.41 | 9.23 | 9.35 | −0.11% | 82,410.607 |
| 14 sep 2026 | 9.49 | 9.49 | 9.15 | 9.36 | −1.16% | 103,899.4 |
| 11 sep 2026 | 9.45 | 9.63 | 9.04 | 9.47 | +7.37% | 119,712.816 |
| 10 sep 2026 | 8.86 | 9.03 | 8.59 | 8.82 | −0.40% | 86,285.324 |
| 9 sep 2026 | 9.09 | 9.41 | 8.79 | 8.86 | −3.22% | 115,077.286 |
| 8 sep 2026 | 9.66 | 9.66 | 8.58 | 9.15 | −6.06% | 191,702.474 |
| 4 sep 2026 | 9.69 | 9.85 | 9.66 | 9.74 | −0.31% | 29,904.23 |
| 3 sep 2026 | 9.82 | 9.85 | 9.74 | 9.77 | −0.31% | 24,127.944 |
| 2 sep 2026 | 9.69 | 9.83 | 9.66 | 9.80 | +1.77% | 39,433.987 |
| 1 sep 2026 | 9.78 | 9.83 | 9.55 | 9.63 | −0.31% | 48,756.622 |
| 31 ago 2026 | 9.44 | 9.69 | 9.44 | 9.66 | 0.00% | 32,680.435 |
| 28 ago 2026 | 9.67 | 9.79 | 9.61 | 9.66 | −0.92% | 38,404.478 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.