The Reserve Petroleum Company RSRV
215.00 USD 0.00 (+0.00%)
Regular-session close
222.00 Day range 222.00
166.00 52-week range 240.00
- YTD
- +20.36%
- 1 year
- +22.86%
RSRV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 222.00 | 222.00 | 215.00 | 215.00 | -7.00 | -3.15% | 100 |
| Nov 11, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 0.00 | 0.00% | 100 |
| Nov 10, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 222.22 | 222.22 | 222.00 | 222.00 | +2.00 | +0.91% | 100 |
| Nov 4, 2026 | 240.00 | 240.00 | 220.00 | 220.00 | -20.00 | -8.33% | 100 |
| Nov 3, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | +24.00 | +11.11% | 100 |
| Nov 2, 2026 | 226.00 | 226.00 | 216.00 | 216.00 | -17.00 | -7.30% | 100 |
| Oct 30, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 238.24 | 240.00 | 233.00 | 233.00 | 0.00 | 0.00% | 100 |
| Oct 23, 2026 | 233.00 | 236.00 | 233.00 | 233.00 | +2.00 | +0.87% | 200 |
| Oct 22, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 0.00 | 0.00% | 100 |
| Oct 21, 2026 | 230.00 | 231.73 | 230.00 | 231.00 | +1.00 | +0.43% | 100 |
| Oct 20, 2026 | 223.50 | 230.00 | 223.50 | 230.00 | +4.00 | +1.77% | 100 |
| Oct 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 0.00 | 0.00% | 100 |
| Oct 16, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 0.00 | 0.00% | 100 |
| Oct 12, 2026 | 225.07 | 226.00 | 224.60 | 226.00 | +15.00 | +7.11% | 100 |
| Oct 9, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | -3.00 | -1.40% | 100 |
| Oct 6, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | -19.05 | -8.17% | 100 |
| Oct 5, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | -2.95 | -1.25% | 100 |
| Sep 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 0.00 | 0.00% | 100 |
| Sep 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | +24.00 | +11.32% | 100 |
| Sep 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 0.00 | 0.00% | 100 |
| Sep 24, 2026 | 222.00 | 222.00 | 212.00 | 212.00 | -6.00 | -2.75% | 100 |
| Sep 23, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | +5.00 | +2.35% | 100 |
| Sep 22, 2026 | 232.00 | 232.00 | 213.00 | 213.00 | -19.00 | -8.19% | 100 |
| Sep 21, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | -4.00 | -1.69% | 100 |
| Sep 18, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | +8.00 | +3.51% | 100 |
| Sep 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 222.00 | 228.01 | 222.00 | 228.00 | +6.00 | +2.70% | 500 |
| Sep 15, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | +10.99 | +5.21% | 300 |
| Sep 14, 2026 | 211.01 | 211.01 | 211.01 | 211.01 | -0.49 | -0.23% | 100 |
| Sep 11, 2026 | 212.01 | 212.01 | 211.50 | 211.50 | -0.50 | -0.24% | 100 |
| Sep 10, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | -3.00 | -1.40% | 100 |
| Sep 9, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | +3.60 | +1.70% | 100 |
| Sep 8, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 211.50 | 211.50 | 211.40 | 211.40 | +0.40 | +0.19% | 100 |
| Sep 1, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | -0.50 | -0.24% | 300 |
| Aug 31, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 213.00 | 213.00 | 211.00 | 211.50 | -0.50 | -0.24% | 900 |
| Aug 24, 2026 | 213.60 | 213.60 | 212.00 | 212.00 | 0.00 | 0.00% | 700 |
| Aug 21, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 0.00 | 0.00% | 200 |
| Aug 19, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 0.00 | 0.00% | 100 |
| Aug 18, 2026 | 215.00 | 216.00 | 212.00 | 212.00 | -3.00 | -1.40% | 200 |
| Aug 17, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | +3.00 | +1.42% | 400 |
| Aug 14, 2026 | 211.69 | 212.00 | 211.00 | 212.00 | 0.00 | 0.00% | 200 |
65 days, newest first. Daily bars as drawn on the RSRV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.