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 (%)
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%)
Nov 01, 2016 11262 11375 10875 11125 9 -125.00(-1.11%)
Oct 31, 2016 11375 11500 11000 11250 24 -125.00(-1.10%)
Oct 28, 2016 10875 11500 10625 11375 21 +750.00(+7.06%)
Oct 27, 2016 10750 10750 10375 10625 10 -125.00(-1.16%)
Oct 26, 2016 10750 10750 10500 10750 28 +0.00(+0.00%)
Oct 25, 2016 10625 11125 10325 10750 28 +250.00(+2.38%)
Oct 24, 2016 10375 10625 10375 10500 14 +125.00(+1.20%)
Oct 21, 2016 10500 11125 10125 10375 32 +125.00(+1.22%)
Oct 20, 2016 10375 10750 10250 10250 6 -312.50(-2.96%)
Oct 19, 2016 10500 10625 10250 10562 5 +62.50(+0.60%)
Oct 18, 2016 10625 10875 10250 10500 19 -125.00(-1.18%)
Oct 17, 2016 10750 10750 9875 10625 25 +25.00(+0.24%)
Oct 14, 2016 11500 11725 10425 10600 82 +350.00(+3.41%)
Oct 13, 2016 9900 10800 9900 10250 90 +175.00(+1.74%)
Oct 12, 2016 9954 10235 9925 10075 22 +0.00(+0.00%)
Oct 11, 2016 10150 10500 9875 10075 29 -225.00(-2.18%)
Oct 10, 2016 10225 10375 10000 10300 22 +125.00(+1.23%)
Oct 07, 2016 10000 10398 9875 10175 17 +50.00(+0.49%)
Oct 06, 2016 10400 10600 9890 10125 31 -225.00(-2.17%)
Oct 05, 2016 9750 10400 9750 10350 51 +675.00(+6.98%)
Oct 04, 2016 9600 9800 9450 9675 27 +25.00(+0.26%)
Oct 03, 2016 9250 9725 8828 9650 28 +300.00(+3.21%)
Sep 30, 2016 9150 9600 8975 9350 17 +75.00(+0.81%)
Sep 29, 2016 9625 9875 9075 9275 66 -325.00(-3.39%)
Sep 28, 2016 9075 9625 8875 9600 67 +550.00(+6.08%)
Sep 27, 2016 8825 9225 8700 9050 37 +100.00(+1.12%)
Sep 26, 2016 9050 9125 8575 8950 34 -50.00(-0.56%)
Sep 23, 2016 8700 9148 8400 9000 29 +225.00(+2.56%)
Sep 22, 2016 8675 8997 8400 8775 22 +75.00(+0.86%)
Sep 21, 2016 8075 8775 8075 8700 37 +287.50(+3.42%)
Sep 20, 2016 8250 8675 7950 8412 50 +137.50(+1.66%)
Sep 19, 2016 8825 8850 7900 8275 39 -200.00(-2.36%)
Sep 16, 2016 7925 8575 7825 8475 61 +325.00(+3.99%)
Sep 15, 2016 8000 8150 7350 8150 47 +175.00(+2.19%)
Sep 14, 2016 8250 8450 7400 7975 60 -150.00(-1.85%)
Sep 13, 2016 8278 8400 8000 8125 22 -400.00(-4.69%)
Sep 12, 2016 8700 8706 8250 8525 21 -300.00(-3.40%)
Sep 09, 2016 8950 9025 8525 8825 27 -100.00(-1.12%)
Sep 08, 2016 9050 9050 8750 8925 22 -50.00(-0.56%)
Sep 07, 2016 9125 9275 8900 8975 43 -75.00(-0.83%)
Sep 06, 2016 9000 9375 8750 9050 48 +225.00(+2.55%)
Sep 02, 2016 8375 8825 8825 8825 28 +425.00(+5.06%)
Sep 01, 2016 9075 9125 8250 8400 32 -575.00(-6.41%)
Aug 31, 2016 8075 8975 7935 8975 52 +875.00(+10.80%)
Aug 30, 2016 8000 8250 7875 8100 15 -24.75(-0.30%)
Aug 29, 2016 7650 8125 7525 8125 33 +324.75(+4.16%)
Aug 26, 2016 7954 7975 7400 7800 33 +325.00(+4.35%)
Aug 25, 2016 7300 7700 7200 7475 49 +275.00(+3.82%)
Aug 24, 2016 7000 7200 6900 7200 19 +125.00(+1.77%)
Aug 23, 2016 6775 7075 6650 7075 25 +300.00(+4.43%)
Aug 22, 2016 6525 6825 6525 6775 10 +175.00(+2.65%)
Aug 19, 2016 7100 7100 6600 6600 9 -350.00(-5.04%)
Aug 18, 2016 6814 7175 6702 6950 15 +325.00(+4.91%)
Aug 17, 2016 6600 6825 6525 6625 8 -50.00(-0.75%)
Aug 16, 2016 6825 6950 6500 6675 26 -225.00(-3.26%)
Aug 15, 2016 6750 6925 6750 6900 13 +125.00(+1.85%)
Aug 12, 2016 6675 6850 6650 6775 17 +125.00(+1.88%)
Aug 11, 2016 6575 6700 6525 6650 15 +150.00(+2.31%)
Aug 10, 2016 6800 6850 6475 6500 16 -200.00(-2.99%)
Aug 09, 2016 6600 6750 6500 6700 14 +200.00(+3.08%)
Aug 08, 2016 6825 6925 6475 6500 25 -25.00(-0.38%)
Aug 05, 2016 6375 6675 6350 6525 19 +150.00(+2.35%)
Aug 04, 2016 6775 6800 6375 6375 15 -100.25(-1.55%)
Aug 03, 2016 6425 6650 6325 6475 30 +50.25(+0.78%)
Aug 02, 2016 6575 6675 6425 6425 10 -200.00(-3.02%)
Aug 01, 2016 6650 6725 6300 6625 22 +74.75(+1.14%)
Jul 29, 2016 6550 6694 6435 6550 10 +25.25(+0.39%)
Jul 28, 2016 6675 6825 6325 6525 12 -50.00(-0.76%)
Jul 27, 2016 6736 6736 6325 6575 23 +225.00(+3.54%)
Jul 26, 2016 6400 6535 6275 6350 27 -125.00(-1.93%)
Jul 25, 2016 6675 6700 6425 6475 15 -200.00(-3.00%)
Jul 22, 2016 6825 6900 6625 6675 20 -100.00(-1.48%)
Jul 21, 2016 6825 6925 6750 6775 19 +75.00(+1.12%)
Jul 20, 2016 6650 6825 6565 6700 15 +50.00(+0.75%)
Jul 19, 2016 6750 6875 6625 6650 33 -175.00(-2.56%)
Jul 18, 2016 6600 7200 6600 6825 10 +225.00(+3.41%)
Jul 15, 2016 6825 7118 6550 6600 22 -125.00(-1.86%)
Jul 14, 2016 7025 7025 6550 6725 31 -275.00(-3.93%)
Jul 13, 2016 7000 7375 6975 7000 38 +50.00(+0.72%)
Jul 12, 2016 6700 7250 6700 6950 29 +400.00(+6.11%)
Jul 11, 2016 6575 6700 6500 6550 27 +0.00(+0.00%)
Jul 08, 2016 6525 6625 6338 6550 25 +212.50(+3.35%)
Jul 07, 2016 6250 6400 6250 6338 12 +62.50(+1.00%)
Jul 06, 2016 6200 6325 6200 6275 11 +75.00(+1.21%)
Jul 05, 2016 6375 6650 6125 6200 26 -175.00(-2.75%)
Jul 01, 2016 6250 6375 6375 6375 21 +200.00(+3.24%)
Jun 30, 2016 6125 6450 5925 6175 29 +100.00(+1.65%)
Jun 29, 2016 6375 6375 5900 6075 36 -125.00(-2.02%)
Jun 28, 2016 6075 6200 5900 6200 10 +225.00(+3.77%)
Jun 27, 2016 6350 6350 5875 5975 25 -300.00(-4.78%)
Jun 24, 2016 6250 6450 5625 6275 49 -250.00(-3.83%)
Jun 23, 2016 6375 6900 6350 6525 28 +225.00(+3.57%)
Jun 22, 2016 6250 6375 6150 6300 20 +50.00(+0.80%)
Jun 21, 2016 6350 6400 5851 6250 22 -150.00(-2.34%)
Jun 20, 2016 6475 6500 6038 6400 22 +175.00(+2.81%)
Jun 17, 2016 6125 6575 6125 6225 29 +75.00(+1.22%)
Jun 16, 2016 5925 6275 5650 6150 41 +225.00(+3.80%)
Jun 15, 2016 6400 6400 5875 5925 41 -225.00(-3.66%)
Jun 14, 2016 6150 6425 5975 6150 39 +150.00(+2.50%)
Jun 13, 2016 6522 6535 6000 6000 49 -625.00(-9.43%)
Jun 10, 2016 7100 7100 6550 6625 37 -225.00(-3.28%)
Jun 09, 2016 7350 7350 6775 6850 54 -425.00(-5.84%)
Jun 08, 2016 7425 7510 7275 7275 26 -275.00(-3.64%)
Jun 07, 2016 8050 8050 7475 7550 67 -500.00(-6.21%)
Jun 06, 2016 8025 8150 7650 8050 28 +50.00(+0.62%)
Jun 03, 2016 7375 8046 7275 8000 69 +700.00(+9.59%)
Jun 02, 2016 7725 7750 7200 7300 94 -560.00(-7.12%)
Jun 01, 2016 8450 8450 7775 7860 45 -490.00(-5.87%)
May 31, 2016 8625 8625 8300 8350 54 -150.00(-1.76%)
May 27, 2016 9550 8500 8500 8500 66 -1125.00(-11.69%)
May 26, 2016 9831 9943 9550 9625 6 -125.00(-1.28%)
May 25, 2016 9900 10135 9425 9750 22 -50.00(-0.51%)
May 24, 2016 10000 10225 9725 9800 6 -75.00(-0.76%)
May 23, 2016 9800 10525 9712 9875 18 +200.00(+2.07%)
May 20, 2016 9550 10000 9476 9675 14 +75.00(+0.78%)
May 19, 2016 9550 9700 9525 9600 14 -25.00(-0.26%)
May 18, 2016 9500 9750 9500 9625 11 +125.00(+1.32%)
May 17, 2016 9425 9625 9425 9500 11 +0.00(+0.00%)
May 16, 2016 9775 9900 9425 9500 18 -375.00(-3.80%)
May 13, 2016 9650 9902 9500 9875 13 +125.00(+1.28%)
May 12, 2016 10700 10700 9475 9750 38 -1450.00(-12.95%)
May 11, 2016 11176 11250 10900 11200 6 -50.00(-0.44%)
May 10, 2016 10725 11250 10075 11250 21 +675.00(+6.38%)
May 09, 2016 11250 11250 10000 10575 18 -675.00(-6.00%)
May 06, 2016 11125 11250 11000 11250 5 +0.00(+0.00%)
May 05, 2016 11230 11375 11075 11250 12 +100.00(+0.90%)
May 04, 2016 11400 11488 11050 11150 13 -250.00(-2.19%)
May 03, 2016 11325 11475 11200 11400 5 -25.00(-0.22%)
May 02, 2016 11200 11645 11200 11425 6 +150.00(+1.33%)
Apr 29, 2016 11350 11550 11275 11275 6 -150.00(-1.31%)
Apr 28, 2016 11800 11850 11325 11425 10 +100.00(+0.88%)
Apr 27, 2016 11475 11500 11250 11325 10 -275.00(-2.37%)
Apr 26, 2016 11750 11848 11425 11600 7 -25.00(-0.22%)
Apr 25, 2016 11475 11675 11326 11625 6 +300.00(+2.65%)
Apr 22, 2016 11358 11525 11325 11325 4 +25.00(+0.22%)
Apr 21, 2016 11550 11550 11300 11300 3 -125.00(-1.09%)
Apr 20, 2016 11425 11625 11425 11425 13 -125.00(-1.08%)
Apr 19, 2016 11600 11750 11525 11550 8 +25.00(+0.22%)
Apr 18, 2016 11650 11850 11525 11525 3 -225.00(-1.91%)
Apr 15, 2016 11825 11950 11525 11750 3 -25.00(-0.21%)
Apr 14, 2016 11375 11775 11375 11775 6 +275.00(+2.39%)
Apr 13, 2016 11804 11804 11500 11500 7 -275.00(-2.34%)
Apr 12, 2016 11625 11948 11625 11775 6 +50.00(+0.43%)
Apr 11, 2016 12075 12075 11650 11725 7 -400.00(-3.30%)
Apr 08, 2016 11875 12225 11725 12125 8 +325.00(+2.75%)
Apr 07, 2016 11625 11850 11625 11800 5 +25.00(+0.21%)
Apr 06, 2016 11925 11925 11762 11775 2 +125.00(+1.07%)
Apr 05, 2016 11825 11954 11500 11650 8 +75.00(+0.65%)
Apr 04, 2016 11325 12425 11325 11575 13 +150.00(+1.31%)
Apr 01, 2016 11750 11995 11300 11425 30 -250.00(-2.14%)
Mar 31, 2016 11750 11925 11675 11675 4 -100.00(-0.85%)
Mar 30, 2016 12225 12275 11750 11775 13 -225.00(-1.88%)
Mar 29, 2016 12150 12350 12000 12000 7 -125.00(-1.03%)
Mar 28, 2016 12500 12500 12125 12125 12 -375.00(-3.00%)
Mar 24, 2016 12500 12500 12500 12500 26 -825.00(-6.19%)
Mar 23, 2016 13350 13375 13150 13325 11 -150.00(-1.11%)
Mar 22, 2016 13425 13750 13250 13475 20 +475.00(+3.65%)
Mar 21, 2016 13025 13075 12821 13000 1 -25.00(-0.19%)
Mar 18, 2016 12850 13075 12650 13025 12 +25.00(+0.19%)
Mar 17, 2016 13100 13100 12750 13000 5 -25.00(-0.19%)
Mar 16, 2016 13000 13125 12869 13025 5 +25.00(+0.19%)
Mar 15, 2016 13075 13075 12900 13000 4 +25.00(+0.19%)
Mar 14, 2016 12875 13050 12650 12975 2 +175.00(+1.37%)
Mar 11, 2016 12500 13025 12500 12800 7 +175.00(+1.39%)
Mar 10, 2016 12750 13125 12500 12625 5 -100.00(-0.79%)
Mar 09, 2016 12690 12850 12650 12725 7 +175.00(+1.39%)
Mar 08, 2016 12552 13125 12550 12550 6 -25.00(-0.20%)
Mar 07, 2016 12600 12950 12550 12575 2 -25.00(-0.20%)
Mar 04, 2016 13075 13150 12600 12600 10 -325.00(-2.51%)
Mar 03, 2016 13125 13150 12875 12925 6 -200.00(-1.52%)
Mar 02, 2016 12875 13125 12850 13125 5 +375.00(+2.94%)
Mar 01, 2016 12950 12988 12300 12750 12 +125.00(+0.99%)
Feb 29, 2016 12750 13125 12350 12625 12 -375.00(-2.88%)
Feb 26, 2016 12800 13125 12500 13000 13 +400.00(+3.17%)
Feb 25, 2016 12750 12850 12500 12600 6 -25.00(-0.20%)
Feb 24, 2016 12400 12725 12150 12625 8 -25.00(-0.20%)
Feb 23, 2016 12600 12725 12475 12650 5 +50.00(+0.40%)
Feb 22, 2016 12500 12625 12400 12600 4 +325.00(+2.65%)
Feb 19, 2016 12275 12425 12250 12275 3 +100.00(+0.82%)
Feb 18, 2016 12275 12477 12025 12175 2 +25.00(+0.21%)
Feb 17, 2016 11500 12200 11500 12150 9 +575.00(+4.97%)
Feb 16, 2016 11625 11825 11450 11575 6 -150.00(-1.28%)
Feb 12, 2016 11625 11725 11725 11725 4 +175.00(+1.52%)
Feb 11, 2016 11700 11950 11500 11550 12 -150.00(-1.28%)
Feb 10, 2016 11525 12075 11500 11700 10 +75.00(+0.65%)
Feb 09, 2016 11675 12225 11500 11625 9 -75.00(-0.64%)
Feb 08, 2016 11775 11775 11325 11700 6 -150.00(-1.27%)
Feb 05, 2016 12025 12025 11575 11850 3 -100.00(-0.84%)
Feb 04, 2016 11625 12000 11625 11950 4 +425.00(+3.69%)
Feb 03, 2016 11625 11625 11325 11525 5 -200.00(-1.71%)
Feb 02, 2016 11775 11900 11625 11725 5 -50.00(-0.42%)
Feb 01, 2016 11875 12185 11775 11775 7 -100.00(-0.84%)
Jan 29, 2016 11875 12700 11875 11875 6 +0.00(+0.00%)
Jan 28, 2016 11725 12125 11675 11875 9 +250.00(+2.15%)
Jan 27, 2016 11650 12090 11625 11625 10 -300.00(-2.52%)
Jan 26, 2016 11875 12175 11576 11925 12 +325.00(+2.80%)
Jan 25, 2016 11900 12475 11600 11600 14 -650.00(-5.31%)
Jan 22, 2016 12375 12575 12150 12250 5 +300.00(+2.51%)
Jan 21, 2016 11575 12200 11275 11950 9 +600.00(+5.29%)
Jan 20, 2016 12000 12000 11000 11350 43 -700.00(-5.81%)
Jan 19, 2016 12450 12475 12025 12050 10 -250.00(-2.03%)
Jan 15, 2016 12475 12300 12300 12300 16 -550.00(-4.28%)
Jan 14, 2016 13000 13000 12300 12850 17 -150.00(-1.15%)
Jan 13, 2016 13125 13475 13000 13000 12 -250.00(-1.89%)
Jan 12, 2016 13325 13475 13050 13250 32 +44.50(+0.34%)
Jan 11, 2016 13125 13350 13112 13206 17 -269.50(-2.00%)
Jan 08, 2016 13475 13725 13050 13475 9 -50.00(-0.37%)
Jan 07, 2016 13375 13700 13100 13525 5 -125.00(-0.92%)
Jan 06, 2016 13250 13825 13250 13650 11 +325.00(+2.44%)
Jan 05, 2016 13200 13450 13084 13325 11 -75.00(-0.56%)
Jan 04, 2016 13750 13775 13000 13400 19 -50.00(-0.37%)
Dec 31, 2015 13750 13450 13450 13450 20 -175.00(-1.28%)
Dec 30, 2015 13425 13750 13225 13625 18 +300.00(+2.25%)
Dec 29, 2015 13725 13890 13175 13325 13 -225.00(-1.66%)
Dec 28, 2015 13650 14125 13450 13550 15 -575.00(-4.07%)
Dec 24, 2015 13775 14125 14125 14125 0 +300.00(+2.17%)
Dec 23, 2015 13550 14000 13275 13825 12 +100.00(+0.73%)
Dec 22, 2015 14150 14400 13500 13725 15 -425.00(-3.00%)
Dec 21, 2015 14375 14475 13875 14150 6 -375.00(-2.58%)
Dec 18, 2015 14625 14875 14275 14525 15 +0.00(+0.00%)
Dec 17, 2015 14000 14525 14000 14525 17 +150.00(+1.04%)
Dec 16, 2015 14650 15300 14125 14375 35 -375.00(-2.54%)
Dec 15, 2015 13575 17275 13225 14750 141 +1450.00(+10.90%)
Dec 14, 2015 13400 13575 13175 13300 6 -100.00(-0.75%)
Dec 11, 2015 13550 14075 13300 13400 13 -350.00(-2.55%)
Dec 10, 2015 13825 14225 13700 13750 14 +150.00(+1.10%)
Dec 09, 2015 13475 13850 13475 13600 5 -150.00(-1.09%)
Dec 08, 2015 13250 14175 12550 13750 33 +550.00(+4.17%)
Dec 07, 2015 13025 13325 12975 13200 5 +175.00(+1.34%)
Dec 04, 2015 12750 13375 12750 13025 19 +275.00(+2.16%)
Dec 03, 2015 12525 13125 12325 12750 17 +0.00(+0.00%)
Dec 02, 2015 13000 13125 12625 12750 25 -200.00(-1.54%)
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.