The Reserve Petroleum Company (RSRV)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jun 05, 2024 | 10 Dividend | |||||
| Jun 04, 2024 | 190.00 | 190.00 | 177.00 | 177.50 | 167.50 | 400 |
| Jun 03, 2024 | 185.00 | 186.25 | 177.00 | 177.00 | 167.03 | 1,900 |
| May 31, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 200 |
| May 30, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 100 |
| May 29, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 100 |
| May 28, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 24, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 23, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 22, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 21, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | - |
| May 20, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 174.48 | 100 |
| May 17, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 16, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 15, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 14, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 13, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 10, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 09, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| May 08, 2024 | 175.00 | 185.00 | 175.00 | 185.00 | 174.58 | 300 |
| May 07, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| May 06, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| May 03, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| May 02, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| May 01, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 29, 2024 | 166.00 | 175.00 | 166.00 | 175.00 | 165.14 | 100 |
| Apr 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 25, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 24, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Apr 18, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 157.92 | 100 |
| Apr 17, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 16, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Apr 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 200 |
| Apr 12, 2024 | 183.50 | 185.00 | 183.50 | 185.00 | 174.58 | 100 |
| Apr 11, 2024 | 166.00 | 184.99 | 166.00 | 184.99 | 174.57 | 100 |
| Apr 10, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 09, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 500 |
| Apr 08, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Apr 05, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Apr 04, 2024 | 184.98 | 185.00 | 175.00 | 175.00 | 165.14 | 700 |
| Apr 03, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 174.58 | - |
| Apr 02, 2024 | 184.99 | 185.00 | 179.99 | 185.00 | 174.58 | 100 |
| Apr 01, 2024 | 184.99 | 185.00 | 184.99 | 185.00 | 174.58 | 100 |
| Mar 28, 2024 | 182.98 | 185.75 | 170.00 | 175.00 | 165.14 | 500 |
| Mar 27, 2024 | 178.98 | 179.00 | 178.96 | 179.00 | 168.92 | 100 |
| Mar 26, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 25, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 22, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 21, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | 100 |
| Mar 20, 2024 | 178.96 | 179.00 | 178.96 | 179.00 | 168.92 | 100 |
| Mar 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Mar 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 14, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 13, 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 165.14 | 100 |
| Mar 12, 2024 | 160.01 | 182.98 | 160.01 | 182.98 | 172.67 | 100 |
| Mar 11, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 08, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 168.92 | - |
| Mar 07, 2024 | 175.00 | 181.00 | 175.00 | 179.00 | 168.92 | 100 |
| Mar 06, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 05, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 04, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Mar 01, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 28, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | - |
| Feb 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Feb 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 165.14 | 100 |
| Feb 21, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 150.04 | - |
| Feb 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 150.04 | - |
| Feb 16, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 150.04 | - |
| Feb 15, 2024 | 162.00 | 174.00 | 159.00 | 159.00 | 150.04 | 200 |
| Feb 14, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 13, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 12, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 09, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 08, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 07, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 06, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 05, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 02, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Feb 01, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 31, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 30, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 29, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 26, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| Jan 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 164.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.