Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reeds Inc (NY: REED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4250 4250 4125 4125 2 +0.00(+0.00%)
Oct 30, 2017 4250 4375 4125 4125 11 -125.00(-2.94%)
Oct 27, 2017 4500 4500 4125 4250 5 -125.00(-2.86%)
Oct 26, 2017 4125 4375 4125 4375 14 +375.00(+9.38%)
Oct 25, 2017 4250 4375 4000 4000 56 -250.00(-5.88%)
Oct 24, 2017 4375 4375 4000 4250 51 +0.00(+0.00%)
Oct 23, 2017 4250 4488 4250 4250 14 -125.00(-2.86%)
Oct 20, 2017 4750 4750 4250 4375 38 -375.00(-7.89%)
Oct 19, 2017 4875 4875 4750 4750 6 +0.00(+0.00%)
Oct 18, 2017 4750 4878 4750 4750 8 -62.50(-1.30%)
Oct 17, 2017 5000 5050 4750 4812 24 -250.00(-4.94%)
Oct 16, 2017 5250 5262 5000 5062 41 -312.50(-5.81%)
Oct 13, 2017 5375 5500 5250 5375 25 +0.00(+0.00%)
Oct 12, 2017 5375 5500 5375 5375 5 +0.00(+0.00%)
Oct 11, 2017 5500 5625 5375 5375 16 -125.00(-2.27%)
Oct 10, 2017 5625 5625 5500 5500 6 -125.00(-2.22%)
Oct 09, 2017 5542 5625 5375 5625 5 +0.00(+0.00%)
Oct 06, 2017 5500 5625 5500 5625 4 +62.50(+1.12%)
Oct 05, 2017 5500 5625 5500 5562 15 +62.50(+1.14%)
Oct 04, 2017 5375 5625 5375 5500 11 +0.00(+0.00%)
Oct 03, 2017 5500 5750 5500 5500 18 +0.00(+0.00%)
Oct 02, 2017 5375 5625 5375 5500 6 +0.00(+0.00%)
Sep 29, 2017 5375 5625 5375 5500 1 +125.00(+2.33%)
Sep 28, 2017 5625 5625 5375 5375 12 -250.00(-4.44%)
Sep 27, 2017 5750 5750 5500 5625 6 +150.00(+2.74%)
Sep 26, 2017 5488 5488 5375 5475 1 -25.00(-0.45%)
Sep 25, 2017 5750 5750 5375 5500 3 +250.00(+4.76%)
Sep 22, 2017 5750 5750 5250 5250 15 -250.00(-4.55%)
Sep 21, 2017 5375 5503 5375 5500 5 +250.00(+4.76%)
Sep 20, 2017 5500 5750 5250 5250 7 -375.00(-6.67%)
Sep 19, 2017 5625 5750 5375 5625 14 +0.00(+0.00%)
Sep 18, 2017 5625 5625 5512 5625 4 +0.00(+0.00%)
Sep 15, 2017 5512 5625 5500 5625 12 +250.00(+4.65%)
Sep 14, 2017 5500 5625 5375 5375 18 -125.00(-2.27%)
Sep 13, 2017 5625 5750 5375 5500 12 -125.00(-2.22%)
Sep 12, 2017 5250 5750 5250 5625 3 +250.00(+4.65%)
Sep 11, 2017 5375 5500 5250 5375 16 +0.00(+0.00%)
Sep 08, 2017 5750 5875 5125 5375 46 -375.00(-6.52%)
Sep 07, 2017 5750 5875 5750 5750 5 +0.00(+0.00%)
Sep 06, 2017 6000 6125 5750 5750 10 -125.00(-2.13%)
Sep 05, 2017 5625 5896 5625 5875 29 +125.00(+2.17%)
Sep 01, 2017 5875 6000 5500 5750 30 +0.00(+0.00%)
Aug 31, 2017 5500 6000 5250 5750 62 +500.00(+9.52%)
Aug 30, 2017 5125 5938 4769 5250 177 +375.00(+7.69%)
Aug 29, 2017 4375 5125 4250 4875 248 +625.00(+14.71%)
Aug 28, 2017 4250 4500 4250 4250 38 -125.00(-2.86%)
Aug 25, 2017 4250 4375 4125 4375 22 +125.00(+2.94%)
Aug 24, 2017 4250 4250 4125 4250 5 +125.00(+3.03%)
Aug 23, 2017 4250 4250 4125 4125 1 -125.00(-2.94%)
Aug 22, 2017 4250 4250 4000 4250 9 -62.50(-1.45%)
Aug 21, 2017 4500 4500 4250 4312 18 -62.50(-1.43%)
Aug 18, 2017 4375 4375 4188 4375 10 +0.00(+0.00%)
Aug 17, 2017 4500 4500 4250 4375 2 -125.00(-2.78%)
Aug 16, 2017 4625 4625 4250 4500 11 +0.00(+0.00%)
Aug 15, 2017 4375 4939 4125 4500 54 +125.00(+2.86%)
Aug 14, 2017 4125 4375 4000 4375 24 +375.00(+9.38%)
Aug 11, 2017 4125 4125 4000 4000 11 +0.00(+0.00%)
Aug 10, 2017 4000 4125 4000 4000 10 +125.00(+3.23%)
Aug 09, 2017 4125 4125 3875 3875 8 -125.00(-3.12%)
Aug 08, 2017 4125 4125 3875 4000 8 +0.00(+0.00%)
Aug 07, 2017 4000 4125 3875 4000 18 +0.00(+0.00%)
Aug 04, 2017 3875 4125 3875 4000 16 +125.00(+3.23%)
Aug 03, 2017 4000 4125 3875 3875 23 -125.00(-3.12%)
Aug 02, 2017 4000 4125 4000 4000 17 -125.00(-3.03%)
Aug 01, 2017 4250 4250 4000 4125 8 +0.00(+0.00%)
Jul 31, 2017 4250 4250 4125 4125 17 -125.00(-2.94%)
Jul 28, 2017 4250 4250 3875 4250 19 +0.00(+0.00%)
Jul 27, 2017 4125 4250 4125 4250 24 +250.00(+6.25%)
Jul 26, 2017 4000 4250 4000 4000 34 +0.00(+0.00%)
Jul 25, 2017 4000 4125 3875 4000 31 +0.00(+0.00%)
Jul 24, 2017 4125 4125 4000 4000 17 +0.00(+0.00%)
Jul 21, 2017 3875 4125 3875 4000 44 +0.00(+0.00%)
Jul 20, 2017 4000 4125 4000 4000 27 +125.00(+3.23%)
Jul 19, 2017 4250 4250 3875 3875 28 -125.00(-3.12%)
Jul 18, 2017 4000 4125 3750 4000 44 +0.00(+0.00%)
Jul 17, 2017 4125 4375 4000 4000 113 -125.00(-3.03%)
Jul 14, 2017 5625 5750 4000 4125 313 -1750.00(-29.79%)
Jul 13, 2017 5875 5875 5750 5875 8 -125.00(-2.08%)
Jul 12, 2017 6000 6000 5750 6000 19 +250.00(+4.35%)
Jul 11, 2017 5875 6125 5750 5750 15 -125.00(-2.13%)
Jul 10, 2017 6375 6375 5750 5875 16 -500.00(-7.84%)
Jul 07, 2017 6625 6625 6250 6375 8 +0.00(+0.00%)
Jul 06, 2017 6500 6500 6125 6375 12 +0.00(+0.00%)
Jul 05, 2017 5750 6500 5750 6375 24 +500.00(+8.51%)
Jul 03, 2017 6000 6000 5750 5875 9 -250.00(-4.08%)
Jun 30, 2017 6250 6250 6000 6125 9 -250.00(-3.92%)
Jun 29, 2017 6250 6500 5750 6375 194 +250.00(+4.08%)
Jun 28, 2017 6500 6500 6125 6125 6 -250.00(-3.92%)
Jun 27, 2017 6500 6683 6125 6375 8 -125.00(-1.92%)
Jun 26, 2017 6500 6625 6250 6500 7 +125.00(+1.96%)
Jun 23, 2017 6250 6375 6000 6375 7 +250.00(+4.08%)
Jun 22, 2017 6125 6375 6000 6125 22 +125.00(+2.08%)
Jun 21, 2017 6000 6375 5896 6000 43 -250.00(-4.00%)
Jun 20, 2017 6375 6375 6012 6250 4 +125.00(+2.04%)
Jun 19, 2017 6500 6500 6125 6125 18 -250.00(-3.92%)
Jun 16, 2017 6500 6512 6250 6375 10 -125.00(-1.92%)
Jun 15, 2017 6853 6875 6500 6500 6 -125.00(-1.89%)
Jun 14, 2017 6500 6875 6500 6625 16 +250.00(+3.92%)
Jun 13, 2017 6625 6832 6375 6375 13 -375.00(-5.56%)
Jun 12, 2017 6625 7000 6625 6750 8 -125.00(-1.82%)
Jun 09, 2017 6750 6875 6750 6875 14 +125.00(+1.85%)
Jun 08, 2017 7250 7362 6500 6750 31 -625.00(-8.47%)
Jun 07, 2017 7500 7750 7375 7375 11 +0.00(+0.00%)
Jun 06, 2017 7625 7625 7375 7375 9 -375.00(-4.84%)
Jun 05, 2017 7875 8125 7625 7750 5 -125.00(-1.59%)
Jun 02, 2017 8125 8375 7875 7875 39 +0.00(+0.00%)
Jun 01, 2017 7762 8000 7625 7875 33 +125.00(+1.61%)
May 31, 2017 7750 8125 7750 7750 3 +0.00(+0.00%)
May 30, 2017 7875 8250 7750 7750 11 -250.00(-3.12%)
May 26, 2017 8000 8125 7875 8000 19 +125.00(+1.59%)
May 25, 2017 8000 8000 7625 7875 7 +12.00(+0.15%)
May 24, 2017 7750 8125 7750 7863 5 +113.00(+1.46%)
May 23, 2017 7625 7750 7500 7750 2 +125.00(+1.64%)
May 22, 2017 8125 8125 7625 7625 5 -500.00(-6.15%)
May 19, 2017 8125 8375 8000 8125 13 +125.00(+1.56%)
May 18, 2017 8125 8250 7911 8000 7 -125.00(-1.54%)
May 17, 2017 8000 8375 7768 8125 23 +250.00(+3.17%)
May 16, 2017 7625 8125 7375 7875 46 +125.00(+1.61%)
May 15, 2017 7500 8000 7375 7750 26 +0.00(+0.00%)
May 12, 2017 7750 7875 7625 7750 24 -250.00(-3.12%)
May 11, 2017 8125 8250 7875 8000 28 -250.00(-3.03%)
May 10, 2017 8750 8750 8250 8250 17 -500.00(-5.71%)
May 09, 2017 8250 8750 8250 8750 24 +0.00(+0.00%)
May 08, 2017 8625 8750 8500 8750 3 +250.00(+2.94%)
May 05, 2017 8750 8750 8250 8500 16 -250.00(-2.86%)
May 04, 2017 8750 8875 8500 8750 14 +250.00(+2.94%)
May 03, 2017 8750 8750 8000 8500 43 -375.00(-4.23%)
May 02, 2017 8750 8875 8625 8875 17 +0.00(+0.00%)
May 01, 2017 8750 8875 8750 8875 14 +0.00(+0.00%)
Apr 28, 2017 8875 8875 8750 8875 19 +125.00(+1.43%)
Apr 27, 2017 8750 8875 8750 8750 19 -125.00(-1.41%)
Apr 26, 2017 9125 9125 8625 8875 47 +0.00(+0.00%)
Apr 25, 2017 9000 9250 8625 8875 52 -500.00(-5.33%)
Apr 24, 2017 11375 11875 8125 9375 197 -2500.00(-21.05%)
Apr 21, 2017 11000 11875 10875 11875 46 +1000.00(+9.20%)
Apr 20, 2017 10500 10875 10500 10875 22 +250.00(+2.35%)
Apr 19, 2017 10625 10625 10375 10625 14 +125.00(+1.19%)
Apr 18, 2017 10500 10750 10000 10500 17 -125.00(-1.18%)
Apr 17, 2017 10625 10750 10500 10625 14 -125.00(-1.16%)
Apr 13, 2017 10625 10875 10500 10750 11 +250.00(+2.38%)
Apr 12, 2017 10625 10625 10500 10500 8 -125.00(-1.18%)
Apr 11, 2017 11000 11125 10625 10625 25 -250.00(-2.30%)
Apr 10, 2017 10125 10875 10125 10875 27 +625.00(+6.10%)
Apr 07, 2017 10000 10250 10000 10250 12 +125.00(+1.23%)
Apr 06, 2017 10000 10125 9875 10125 5 +125.00(+1.25%)
Apr 05, 2017 9875 10125 9875 10000 8 +0.00(+0.00%)
Apr 04, 2017 9875 10250 9875 10000 5 +125.00(+1.27%)
Apr 03, 2017 10375 10500 9875 9875 18 -500.00(-4.82%)
Mar 31, 2017 10000 10375 10000 10375 23 +375.00(+3.75%)
Mar 30, 2017 9875 10000 9875 10000 15 +0.00(+0.00%)
Mar 29, 2017 9875 10000 9750 10000 11 +250.00(+2.56%)
Mar 28, 2017 10000 10000 9750 9750 8 +0.00(+0.00%)
Mar 27, 2017 9750 10000 9625 9750 5 -125.00(-1.27%)
Mar 24, 2017 9875 10000 9625 9875 14 +0.00(+0.00%)
Mar 23, 2017 10250 10250 9810 9875 3 -62.50(-0.63%)
Mar 22, 2017 9875 10250 9875 9938 4 -62.50(-0.62%)
Mar 21, 2017 10250 10250 9750 10000 9 +125.00(+1.27%)
Mar 20, 2017 9625 10375 9625 9875 13 +125.00(+1.28%)
Mar 17, 2017 9750 10000 9625 9750 17 -250.00(-2.50%)
Mar 16, 2017 9625 10000 9625 10000 7 +250.00(+2.56%)
Mar 15, 2017 9527 9875 9527 9750 10 -125.00(-1.27%)
Mar 14, 2017 9500 9875 9375 9875 5 +250.00(+2.60%)
Mar 13, 2017 9375 9875 9375 9625 5 +125.00(+1.32%)
Mar 10, 2017 9375 9625 9250 9500 5 +125.00(+1.33%)
Mar 09, 2017 9125 9375 9000 9375 19 +250.00(+2.74%)
Mar 08, 2017 9250 9375 9125 9125 16 -125.00(-1.35%)
Mar 07, 2017 9238 9375 9125 9250 19 -125.00(-1.33%)
Mar 06, 2017 9375 9375 8875 9375 38 -125.00(-1.32%)
Mar 03, 2017 9875 9875 9500 9500 19 -375.00(-3.80%)
Mar 02, 2017 9875 10000 9625 9875 27 +0.00(+0.00%)
Mar 01, 2017 10125 10125 9875 9875 5 +0.00(+0.00%)
Feb 28, 2017 10125 10125 9875 9875 4 -125.00(-1.25%)
Feb 27, 2017 10000 10125 9875 10000 11 -125.00(-1.23%)
Feb 24, 2017 10000 10125 10000 10125 17 +0.00(+0.00%)
Feb 23, 2017 10000 10125 10000 10125 7 +0.00(+0.00%)
Feb 22, 2017 10000 10125 9875 10125 9 +0.00(+0.00%)
Feb 21, 2017 10000 10250 10000 10125 9 +125.00(+1.25%)
Feb 17, 2017 10000 10000 10000 0 -125.00(-1.23%)
Feb 16, 2017 10000 10250 10000 10125 9 +125.00(+1.25%)
Feb 15, 2017 9875 10125 9875 10000 8 -125.00(-1.23%)
Feb 14, 2017 10250 10250 10000 10125 17 -375.00(-3.57%)
Feb 13, 2017 10500 10500 10375 10500 4 +125.00(+1.20%)
Feb 10, 2017 10125 10375 9875 10375 10 +375.00(+3.75%)
Feb 09, 2017 10000 10125 9988 10000 5 -125.00(-1.23%)
Feb 08, 2017 10375 10500 10125 10125 4 -125.00(-1.22%)
Feb 07, 2017 10000 10375 10000 10250 7 +250.00(+2.50%)
Feb 06, 2017 10125 10250 10000 10000 2 -250.00(-2.44%)
Feb 03, 2017 10125 10375 10000 10250 7 +250.00(+2.50%)
Feb 02, 2017 10375 10375 9875 10000 14 -375.00(-3.61%)
Feb 01, 2017 10625 10688 10375 10375 42 -125.00(-1.19%)
Jan 31, 2017 10625 10750 10500 10500 9 -250.00(-2.33%)
Jan 30, 2017 10750 10875 10625 10750 2 -125.00(-1.15%)
Jan 27, 2017 10651 10875 10625 10875 10 +125.00(+1.16%)
Jan 26, 2017 10625 10875 10625 10750 2 -125.00(-1.15%)
Jan 25, 2017 10875 10875 10644 10875 3 +0.00(+0.00%)
Jan 24, 2017 10625 10875 10500 10875 9 +125.00(+1.16%)
Jan 23, 2017 10750 10750 10500 10750 8 +0.00(+0.00%)
Jan 20, 2017 10625 10750 10375 10750 21 +250.00(+2.38%)
Jan 19, 2017 10301 10625 10250 10500 5 +0.00(+0.00%)
Jan 18, 2017 10375 10625 10125 10500 10 +125.00(+1.20%)
Jan 17, 2017 10250 10625 10250 10375 13 -125.00(-1.19%)
Jan 13, 2017 10500 10500 10500 0 +250.00(+2.44%)
Jan 12, 2017 10375 10625 10125 10250 6 -250.00(-2.38%)
Jan 11, 2017 10138 10625 10138 10500 11 +125.00(+1.20%)
Jan 10, 2017 10125 10375 10000 10375 8 +375.00(+3.75%)
Jan 09, 2017 9750 10250 9750 10000 6 +125.00(+1.27%)
Jan 06, 2017 9750 9875 9750 9875 13 +0.00(+0.00%)
Jan 05, 2017 9750 10125 9750 9875 10 +0.00(+0.00%)
Jan 04, 2017 9875 10000 9750 9875 7 -125.00(-1.25%)
Jan 03, 2017 10250 10250 10000 10000 8 -250.00(-2.44%)
Dec 30, 2016 10250 10250 10250 0 +250.00(+2.50%)
Dec 29, 2016 10125 10125 9875 10000 36 -125.00(-1.23%)
Dec 28, 2016 10250 10390 10000 10125 13 -250.00(-2.41%)
Dec 27, 2016 10250 10388 10125 10375 8 +0.00(+0.00%)
Dec 23, 2016 10375 10375 10375 0 +0.00(+0.00%)
Dec 22, 2016 10250 10688 10000 10375 17 +250.00(+2.47%)
Dec 21, 2016 10000 10375 10000 10125 16 -125.00(-1.22%)
Dec 20, 2016 10125 10250 9875 10250 10 +0.00(+0.00%)
Dec 19, 2016 10250 10375 10000 10250 4 +0.00(+0.00%)
Dec 16, 2016 9625 10250 9625 10250 9 +375.00(+3.80%)
Dec 15, 2016 9638 9875 9388 9875 17 +0.00(+0.00%)
Dec 14, 2016 9625 9875 9625 9875 7 +125.00(+1.28%)
Dec 13, 2016 9875 9875 9625 9750 11 -62.50(-0.64%)
Dec 12, 2016 9875 9875 9750 9812 12 -187.50(-1.88%)
Dec 09, 2016 9875 10000 9875 10000 4 +125.00(+1.27%)
Dec 08, 2016 9750 10000 9750 9875 8 +0.00(+0.00%)
Dec 07, 2016 9875 10375 9750 9875 7 -125.00(-1.25%)
Dec 06, 2016 10250 10250 9750 10000 12 +0.00(+0.00%)
Dec 05, 2016 9875 10125 9750 10000 7 +125.00(+1.27%)
Dec 02, 2016 9875 10375 9875 9875 7 -125.00(-1.25%)
Dec 01, 2016 9875 10250 9750 10000 10 +0.00(+0.00%)
Nov 30, 2016 10125 10125 9625 10000 15 +0.00(+0.00%)
Nov 29, 2016 10500 10500 10000 10000 23 -375.00(-3.61%)
Nov 28, 2016 10250 10625 10125 10375 9 +0.00(+0.00%)
Nov 25, 2016 10375 10375 10250 10375 1 +125.00(+1.22%)
Nov 23, 2016 10250 10250 10250 0 -250.00(-2.38%)
Nov 22, 2016 10625 10635 10125 10500 19 +0.00(+0.00%)
Nov 21, 2016 10625 10750 10398 10500 9 +0.00(+0.00%)
Nov 18, 2016 10625 10625 10375 10500 8 -125.00(-1.18%)
Nov 17, 2016 10625 10750 10250 10625 19 +0.00(+0.00%)
Nov 16, 2016 10625 10750 10375 10625 20 +0.00(+0.00%)
Nov 15, 2016 10875 11000 10500 10625 13 -250.00(-2.30%)
Nov 14, 2016 10750 10875 10500 10875 15 +250.00(+2.35%)
Nov 11, 2016 10375 10875 10240 10625 19 +0.00(+0.00%)
Nov 10, 2016 10375 10625 10375 10625 5 +250.00(+2.41%)
Nov 09, 2016 10375 10500 10012 10375 10 -250.00(-2.35%)
Nov 08, 2016 10125 10625 10125 10625 8 +250.00(+2.41%)
Nov 07, 2016 10262 10500 10250 10375 5 +250.00(+2.47%)
Nov 04, 2016 10125 10625 10000 10125 20 +125.00(+1.25%)
Nov 03, 2016 10750 10875 9875 10000 53 -875.00(-8.05%)
Nov 02, 2016 11000 11000 10875 10875 10 -250.00(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.