Reservoir Media, Inc. (RSVR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.9%
- 3M
- +4.4%
- YTD
- +34.6%
- 1Y
- +30.8%
- 3Y
- +18.6%
- 5Y
- +0.2%
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
- +19.9%
RSVR Stock Price Trajectory (2021–2026)
As of July 7, 2026, Reservoir Media, Inc. (RSVR) trades at $10.07, representing a +30.8% return over the past year. The stock has delivered a +1.2% total return over five years (+0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $13.14 on May 28, 2026. From this peak, RSVR has corrected -23.4%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers WMG (-6.9% 1Y), CURI (-41.0% 1Y), and SONY (-16.4% 1Y), RSVR has underperformed the peer group average. Compare RSVR vs WMG →
RSVR Historical Price Data · from 2021
Rows 1–50 of 1,381| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 10.03 | 10.20 | 10.03 | 10.07 | 28K | -1.27% |
| 2026-07-02 | 10.26 | 10.26 | 10.03 | 10.20 | 32K | -1.07% |
| 2026-07-01 | 10.10 | 10.32 | 10.03 | 10.31 | 52K | +4.25% |
| 2026-06-30 | 10.20 | 10.34 | 9.89 | 9.89 | 114K | -3.04% |
| 2026-06-29 | 10.12 | 10.27 | 10.12 | 10.20 | 39K | +1.49% |
| 2026-06-26 | 10.15 | 10.29 | 10.01 | 10.05 | 0 | -0.30% |
| 2026-06-25 | 10.30 | 10.30 | 10.02 | 10.08 | 19K | -1.27% |
| 2026-06-24 | 10.14 | 10.26 | 10.14 | 10.21 | 29K | 0.00% |
| 2026-06-23 | 10.19 | 10.30 | 10.06 | 10.21 | 25K | +0.59% |
| 2026-06-22 | 10.15 | 10.23 | 10.10 | 10.15 | 46K | -0.49% |
| 2026-06-18 | 10.24 | 10.27 | 10.15 | 10.20 | 80K | 0.00% |
| 2026-06-17 | 10.14 | 10.27 | 10.13 | 10.20 | 39K | -0.10% |
| 2026-06-16 | 10.19 | 10.26 | 10.10 | 10.21 | 52K | 0.00% |
| 2026-06-15 | 10.17 | 10.33 | 10.13 | 10.21 | 13K | -0.39% |
| 2026-06-12 | 10.12 | 10.34 | 10.05 | 10.25 | 36K | -0.10% |
| 2026-06-11 | 10.20 | 10.57 | 10.17 | 10.26 | 46K | -2.19% |
| 2026-06-10 | 10.25 | 10.53 | 10.20 | 10.49 | 55K | +3.05% |
| 2026-06-09 | 10.36 | 10.41 | 10.14 | 10.18 | 60K | +0.20% |
| 2026-06-08 | 10.41 | 10.41 | 10.14 | 10.16 | 26K | -1.55% |
| 2026-06-05 | 10.50 | 10.59 | 10.19 | 10.32 | 30K | +0.88% |
| 2026-06-04 | 10.15 | 10.36 | 10.15 | 10.23 | 59K | +0.89% |
| 2026-06-03 | 10.12 | 10.15 | 9.93 | 10.14 | 111K | +0.20% |
| 2026-06-02 | 10.15 | 10.20 | 9.98 | 10.12 | 53K | -1.27% |
| 2026-06-01 | 10.32 | 10.39 | 10.10 | 10.25 | 121K | -0.68% |
| 2026-05-29 | 10.13 | 10.40 | 9.99 | 10.32 | 101K | +1.67% |
| 2026-05-28 | 13.14 | 13.14 | 10.03 | 10.15 | 208K | -2.40% |
| 2026-05-27 | 10.46 | 10.54 | 9.82 | 10.40 | 72K | -0.67% |
| 2026-05-26 | 10.20 | 10.49 | 10.20 | 10.47 | 182K | +2.65% |
| 2026-05-22 | 10.21 | 10.29 | 10.17 | 10.20 | 82K | 0.00% |
| 2026-05-21 | 10.24 | 10.24 | 10.07 | 10.20 | 39K | +0.39% |
| 2026-05-20 | 10.09 | 10.18 | 10.09 | 10.16 | 31K | +0.49% |
| 2026-05-19 | 10.10 | 10.23 | 9.77 | 10.11 | 30K | -0.49% |
| 2026-05-18 | 10.30 | 10.37 | 10.14 | 10.16 | 57K | +0.49% |
| 2026-05-15 | 10.03 | 10.22 | 9.81 | 10.11 | 32K | -0.69% |
| 2026-05-14 | 10.18 | 10.39 | 10.06 | 10.18 | 119K | +0.20% |
| 2026-05-13 | 10.16 | 10.22 | 9.99 | 10.16 | 33K | +1.09% |
| 2026-05-12 | 10.04 | 10.05 | 9.88 | 10.05 | 52K | +1.01% |
| 2026-05-11 | 10.19 | 10.19 | 9.88 | 9.95 | 34K | -2.36% |
| 2026-05-08 | 10.15 | 10.25 | 10.03 | 10.19 | 23K | +0.10% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +30.8% over the past year, beating its 5-year annualized CAGR of +0.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RSVR's all-time high price?
Reservoir Media, Inc. reached $13.14 on 2026-05-28. The 52-week high is $13.14. Current 1-year return of +30.8% 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.