Advertisement
The Reserve Petroleum Company (RSRV)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Oct 24, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Oct 23, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 100 |
| Oct 22, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 18, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 17, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| Oct 16, 2024 | 165.01 | 165.01 | 165.00 | 165.00 | 165.00 | 100 |
| Oct 15, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 14, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
| Oct 11, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Oct 10, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
| Oct 09, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 08, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 07, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 04, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 03, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Oct 02, 2024 | 161.00 | 170.00 | 161.00 | 170.00 | 170.00 | 100 |
| Oct 01, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| Sep 30, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 100 |
| Sep 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Sep 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Sep 25, 2024 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 100 |
| Sep 24, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Sep 23, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Sep 20, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Sep 19, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 100 |
| Sep 18, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Sep 17, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 200 |
| Sep 16, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
| Sep 13, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Sep 12, 2024 | 159.00 | 175.00 | 159.00 | 175.00 | 175.00 | 100 |
| Sep 11, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
| Sep 10, 2024 | 175.00 | 175.00 | 150.00 | 159.00 | 159.00 | 500 |
| Sep 09, 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 400 |
| Sep 06, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Sep 05, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Sep 04, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 03, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Aug 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Aug 27, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Aug 26, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 23, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 22, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 21, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 20, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 600 |
| Aug 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Aug 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 15, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Aug 14, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 13, 2024 | 154.96 | 157.00 | 148.00 | 157.00 | 157.00 | 400 |
| Aug 12, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 100 |
| Aug 09, 2024 | 153.50 | 153.99 | 145.83 | 151.00 | 151.00 | 500 |
| Aug 08, 2024 | 165.00 | 165.00 | 142.96 | 153.50 | 153.50 | 1,500 |
| Aug 07, 2024 | 156.00 | 165.00 | 155.00 | 165.00 | 165.00 | 100 |
| Aug 06, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Aug 05, 2024 | 156.00 | 169.00 | 156.00 | 169.00 | 169.00 | 100 |
| Aug 02, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Aug 01, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 31, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 30, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Jul 29, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 100 |
| Jul 26, 2024 | 169.00 | 169.00 | 156.50 | 169.00 | 169.00 | 100 |
| Jul 25, 2024 | 165.49 | 169.00 | 165.49 | 169.00 | 169.00 | 100 |
| Jul 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 23, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 19, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jul 17, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 16, 2024 | 160.01 | 174.00 | 160.01 | 174.00 | 174.00 | 100 |
| Jul 15, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Jul 12, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Jul 11, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 100 |
| Jul 10, 2024 | 160.00 | 172.00 | 160.00 | 172.00 | 172.00 | 100 |
| Jul 09, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 08, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 05, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 03, 2024 | 155.00 | 174.00 | 155.00 | 174.00 | 174.00 | 100 |
| Jul 02, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 01, 2024 | 174.00 | 174.00 | 155.00 | 174.00 | 174.00 | 100 |
| Jun 28, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jun 27, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 26, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| Jun 21, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Jun 20, 2024 | 153.00 | 155.01 | 153.00 | 155.01 | 155.01 | 100 |
| Jun 18, 2024 | 160.01 | 173.00 | 155.00 | 155.00 | 155.00 | 200 |
| Jun 17, 2024 | 173.00 | 173.00 | 151.02 | 155.00 | 155.00 | 200 |
| Jun 14, 2024 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 500 |
| Jun 13, 2024 | 173.00 | 173.00 | 157.00 | 157.00 | 157.00 | 200 |
| Jun 12, 2024 | 162.50 | 162.50 | 155.00 | 157.00 | 157.00 | 400 |
| Jun 11, 2024 | 151.00 | 162.00 | 151.00 | 155.00 | 155.00 | 400 |
| Jun 10, 2024 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 400 |
| Jun 07, 2024 | 166.80 | 166.80 | 165.00 | 165.00 | 165.00 | 400 |
| Jun 06, 2024 | 165.00 | 178.00 | 165.00 | 177.00 | 177.00 | 100 |
| Jun 05, 2024 | 177.00 | 177.00 | 165.00 | 165.00 | 165.00 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.