UK markets open in 2 hours 18 minutes
NIKKEI 225
38,248.95 -25.10 (-0.07%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.57 +0.57 (+0.72%) GOLD FUTURES
2,329.50 +18.50 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,847.54 -2,144.63 (-4.47%)
The Reserve Petroleum Company (RSRV)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 30 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 29 Apr 2024 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 100 |
| 26 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 25 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 24 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 23 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 22 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 19 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 18 Apr 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 100 |
| 17 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 16 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 15 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 200 |
| 12 Apr 2024 | 183.50 | 185.00 | 183.50 | 185.00 | 185.00 | 100 |
| 11 Apr 2024 | 166.00 | 184.99 | 166.00 | 184.99 | 184.99 | 100 |
| 10 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 09 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 500 |
| 08 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 05 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 04 Apr 2024 | 184.98 | 185.00 | 175.00 | 175.00 | 175.00 | 700 |
| 03 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 02 Apr 2024 | 184.99 | 185.00 | 179.99 | 185.00 | 185.00 | 100 |
| 01 Apr 2024 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 100 |
| 28 Mar 2024 | 182.98 | 185.75 | 170.00 | 175.00 | 175.00 | 500 |
| 27 Mar 2024 | 178.98 | 179.00 | 178.96 | 179.00 | 179.00 | 100 |
| 26 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 25 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 22 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 21 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 100 |
| 20 Mar 2024 | 178.96 | 179.00 | 178.96 | 179.00 | 179.00 | 100 |
| 19 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 18 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 15 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 14 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 13 Mar 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 100 |
| 12 Mar 2024 | 160.01 | 182.98 | 160.01 | 182.98 | 182.98 | 100 |
| 11 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 08 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 07 Mar 2024 | 175.00 | 181.00 | 175.00 | 179.00 | 179.00 | 100 |
| 06 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 05 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 04 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 01 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 29 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 28 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 27 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 26 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 23 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 22 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 21 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 20 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 16 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 15 Feb 2024 | 162.00 | 174.00 | 159.00 | 159.00 | 159.00 | 200 |
| 14 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 13 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 12 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 09 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 08 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 07 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 06 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 05 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 02 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 01 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 31 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 30 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 29 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 26 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 25 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 24 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| 23 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 22 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 19 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 18 Jan 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 100 |
| 17 Jan 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 16 Jan 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 12 Jan 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 100 |
| 11 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 10 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 09 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 08 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 05 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 04 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 03 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 02 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 29 Dec 2023 | 165.00 | 175.00 | 157.00 | 175.00 | 175.00 | 100 |
| 28 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 27 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 26 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 22 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 21 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 20 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 19 Dec 2023 | 158.60 | 173.00 | 158.60 | 173.00 | 173.00 | 100 |
| 18 Dec 2023 | 175.00 | 175.00 | 173.50 | 173.50 | 173.50 | 100 |
| 15 Dec 2023 | 171.99 | 174.00 | 171.99 | 174.00 | 174.00 | 100 |
| 14 Dec 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| 13 Dec 2023 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| 12 Dec 2023 | 165.00 | 173.98 | 165.00 | 173.98 | 173.98 | 100 |
| 11 Dec 2023 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
| 08 Dec 2023 | 155.00 | 171.99 | 155.00 | 171.99 | 171.99 | 100 |
| 07 Dec 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.