Reservoir Media

RSVR
🏛️ usa →
7.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.97 8.05 7.54 7.91 0.2M
2021-12-30 7.59 8.02 7.48 7.76 0.1M
2021-12-29 7.86 8.25 7.49 7.50 0.1M
2021-12-28 8.13 8.25 7.85 7.92 0.1M
2021-12-27 7.75 8.33 7.73 8.04 0.1M
2021-12-23 7.82 8.38 7.61 7.86 0.1M
2021-12-22 7.79 7.93 7.70 7.82 0.1M
2021-12-21 7.53 7.94 7.48 7.76 0.1M
2021-12-20 7.60 7.72 7.24 7.57 0.1M
2021-12-17 7.46 7.94 7.22 7.77 0.1M
2021-12-16 7.49 7.66 7.23 7.41 0.1M
2021-12-15 7.54 7.91 7.20 7.53 0.1M
2021-12-14 7.37 7.60 7.26 7.49 0.0M
2021-12-13 7.62 7.74 7.25 7.36 0.2M
2021-12-10 7.74 7.80 7.55 7.62 0.0M
2021-12-09 7.80 7.87 7.64 7.64 0.1M
2021-12-08 7.80 7.95 7.55 7.88 0.1M
2021-12-07 7.64 8.09 7.57 7.71 0.1M
2021-12-06 7.66 7.73 7.33 7.56 0.1M
2021-12-03 7.25 8.50 7.09 7.61 0.5M
2021-12-02 7.21 7.47 6.92 7.30 0.0M
2021-12-01 7.62 7.73 7.16 7.25 0.1M
2021-11-30 7.28 7.66 6.84 7.45 0.2M
2021-11-29 7.72 7.88 7.20 7.25 0.2M
2021-11-26 7.69 8.17 7.56 7.79 0.1M
2021-11-24 7.60 7.99 7.60 7.85 0.1M
2021-11-23 7.95 8.13 7.50 7.65 0.1M
2021-11-22 8.20 8.31 7.83 8.02 0.0M
2021-11-19 8.27 8.45 8.11 8.27 0.0M
2021-11-18 8.61 8.68 8.33 8.35 0.0M
2021-11-17 8.90 8.95 8.38 8.69 0.1M
2021-11-16 8.76 9.48 8.76 8.86 0.2M
2021-11-15 9.46 9.77 9.21 9.36 0.1M
2021-11-12 9.41 9.47 9.25 9.45 0.0M
2021-11-11 9.64 9.77 9.33 9.45 0.1M
2021-11-10 9.70 9.70 9.23 9.59 0.1M
2021-11-09 9.89 9.97 9.57 9.70 0.1M
2021-11-08 9.85 10.28 9.74 9.90 0.1M
2021-11-05 9.73 10.00 9.54 9.88 0.1M
2021-11-04 9.62 9.72 9.45 9.71 0.0M
2021-11-03 9.60 9.84 9.40 9.65 0.0M
2021-11-02 9.19 9.65 9.11 9.62 0.1M
2021-11-01 8.55 9.60 8.46 9.27 0.5M
2021-10-29 8.56 8.69 8.38 8.58 0.1M
2021-10-28 8.67 8.87 8.50 8.59 0.2M
2021-10-27 8.64 9.00 8.00 8.76 0.5M
2021-10-26 8.77 8.84 8.30 8.79 0.1M
2021-10-25 8.80 8.88 8.71 8.75 0.0M
2021-10-22 8.83 8.90 8.70 8.76 0.0M
2021-10-21 8.98 9.21 8.78 8.95 0.0M
2021-10-20 9.01 9.07 8.79 8.97 0.0M
2021-10-19 8.92 9.09 8.70 9.00 0.0M
2021-10-18 8.85 9.11 8.85 8.95 0.0M
2021-10-15 9.05 9.07 8.93 8.99 0.0M
2021-10-14 9.21 9.33 9.00 9.05 0.1M
2021-10-13 8.93 9.18 8.74 9.18 0.1M
2021-10-12 8.87 9.05 8.71 8.87 0.0M
2021-10-11 8.71 9.29 8.71 8.92 0.1M
2021-10-08 8.33 8.89 8.33 8.75 0.1M
2021-10-07 8.12 8.59 8.09 8.27 0.1M
2021-10-06 8.32 8.47 8.03 8.15 0.1M
2021-10-05 8.32 8.73 8.19 8.48 0.1M
2021-10-04 8.64 8.82 8.26 8.29 0.1M
2021-10-01 9.01 9.01 8.68 8.72 0.1M
2021-09-30 8.58 9.63 8.45 9.11 0.3M
2021-09-29 8.77 8.77 8.37 8.54 0.1M
2021-09-28 9.01 9.49 8.46 8.82 0.3M
2021-09-27 8.79 9.41 8.79 9.09 0.2M
2021-09-24 8.66 9.06 8.51 8.94 0.1M
2021-09-23 8.80 9.03 8.57 8.76 0.1M
2021-09-22 8.81 9.21 8.71 8.80 0.1M
2021-09-21 7.93 8.90 7.86 8.88 0.4M
2021-09-20 7.81 8.05 7.72 7.96 0.3M
2021-09-17 8.54 8.93 7.94 7.99 1.2M
2021-09-16 8.03 8.69 7.90 8.56 0.4M
2021-09-15 7.81 8.21 7.72 7.89 0.3M
2021-09-14 8.37 8.48 7.67 7.81 0.2M
2021-09-13 9.55 9.71 8.28 8.36 0.4M
2021-09-10 9.96 10.14 9.45 9.55 0.4M
2021-09-09 10.20 10.57 9.75 9.90 0.8M
2021-09-08 9.95 10.00 9.28 9.96 0.6M
2021-09-07 9.34 10.35 9.34 9.75 1.3M
2021-09-03 8.92 9.25 8.55 9.18 0.2M
2021-09-02 8.75 8.94 8.61 8.85 0.1M
2021-09-01 9.14 9.25 8.48 8.71 0.3M
2021-08-31 9.13 9.88 8.74 8.98 0.6M
2021-08-30 8.40 9.67 8.23 8.98 0.3M
2021-08-27 7.92 8.30 7.86 8.20 0.1M
2021-08-26 7.99 8.45 7.84 7.88 0.0M
2021-08-25 7.93 8.05 7.80 7.99 0.0M
2021-08-24 7.92 7.97 7.65 7.81 0.0M
2021-08-23 7.65 8.17 7.60 7.79 0.1M
2021-08-20 7.49 7.79 7.27 7.47 0.0M
2021-08-19 7.50 7.69 7.25 7.36 0.0M
2021-08-18 7.22 7.80 7.10 7.49 0.1M
2021-08-17 7.89 7.96 7.41 7.41 0.1M
2021-08-16 7.71 8.10 7.40 7.89 0.2M
2021-08-13 7.96 8.21 7.59 7.60 0.2M
2021-08-12 8.12 8.12 7.80 7.88 0.2M
2021-08-11 7.81 8.15 7.81 8.00 0.0M
2021-08-10 7.51 8.28 7.51 7.92 0.1M
2021-08-09 7.30 8.00 7.30 7.60 0.1M
2021-08-06 7.48 7.84 7.35 7.38 0.1M
2021-08-05 7.65 7.79 7.20 7.53 0.1M
2021-08-04 7.33 7.86 7.27 7.67 0.1M
2021-08-03 7.90 7.90 7.19 7.19 0.1M
2021-08-02 9.08 9.08 7.90 7.90 0.2M
2021-07-30 8.80 9.05 8.80 9.00 0.0M
2021-07-29 9.49 9.49 8.60 9.03 0.1M