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, 2018 2.500 2.550 2.450 2.450 19,600 -0.09(-3.54%)
Nov 29, 2018 2.420 2.570 2.410 2.540 25,999 +0.11(+4.53%)
Nov 28, 2018 2.400 2.490 2.390 2.430 20,648 +0.02(+0.83%)
Nov 27, 2018 2.430 2.455 2.400 2.410 18,360 -0.04(-1.63%)
Nov 26, 2018 2.530 2.530 2.430 2.450 31,188 -0.08(-3.16%)
Nov 23, 2018 2.510 2.540 2.470 2.530 4,000 -0.01(-0.39%)
Nov 21, 2018 2.540 2.540 2.540 0 +0.02(+0.79%)
Nov 20, 2018 2.530 2.530 2.420 2.520 17,841 +0.00(+0.00%)
Nov 19, 2018 2.520 2.580 2.451 2.520 17,311 +0.02(+0.80%)
Nov 16, 2018 2.760 2.760 2.500 2.500 52,800 -0.25(-9.09%)
Nov 15, 2018 2.550 2.750 2.550 2.750 53,790 +0.20(+7.84%)
Nov 14, 2018 2.510 2.740 2.450 2.550 107,621 -0.10(-3.77%)
Nov 13, 2018 2.700 2.730 2.550 2.650 37,054 -0.10(-3.64%)
Nov 12, 2018 2.720 2.750 2.560 2.750 17,737 +0.07(+2.61%)
Nov 09, 2018 2.700 2.750 2.550 2.680 11,400 -0.02(-0.74%)
Nov 08, 2018 2.710 2.710 2.600 2.700 26,561 -0.05(-1.82%)
Nov 07, 2018 2.780 2.800 2.600 2.750 66,022 +0.00(+0.00%)
Nov 06, 2018 2.920 2.920 2.650 2.750 130,999 +0.25(+10.00%)
Nov 05, 2018 2.590 2.628 2.480 2.500 38,421 -0.11(-4.21%)
Nov 02, 2018 2.580 2.790 2.520 2.610 40,700 +0.05(+1.95%)
Nov 01, 2018 2.580 2.580 2.540 2.560 14,251 +0.05(+1.99%)
Oct 31, 2018 2.540 2.585 2.470 2.510 45,901 +0.00(+0.00%)
Oct 30, 2018 2.480 2.540 2.480 2.510 19,653 +0.01(+0.40%)
Oct 29, 2018 2.550 2.590 2.480 2.500 88,377 -0.07(-2.72%)
Oct 26, 2018 2.500 2.610 2.500 2.570 50,300 +0.07(+2.80%)
Oct 25, 2018 2.530 2.610 2.500 2.500 133,962 -0.04(-1.57%)
Oct 24, 2018 2.600 2.650 2.500 2.540 227,625 -0.02(-0.78%)
Oct 23, 2018 2.360 2.630 2.350 2.560 190,496 +0.02(+0.79%)
Oct 22, 2018 2.680 2.710 2.510 2.540 81,542 -0.12(-4.51%)
Oct 19, 2018 2.760 2.800 2.610 2.660 58,000 -0.08(-2.92%)
Oct 18, 2018 2.730 2.830 2.610 2.740 223,401 -0.01(-0.36%)
Oct 17, 2018 2.570 2.750 2.550 2.750 133,220 +0.16(+6.18%)
Oct 16, 2018 2.560 2.650 2.460 2.590 210,739 +0.08(+3.19%)
Oct 15, 2018 2.490 2.600 2.460 2.510 151,631 +0.04(+1.62%)
Oct 12, 2018 2.450 2.580 2.450 2.470 41,600 -0.03(-1.20%)
Oct 11, 2018 2.560 2.627 2.490 2.500 84,473 -0.06(-2.34%)
Oct 10, 2018 2.590 2.760 2.560 2.560 129,698 -0.01(-0.39%)
Oct 09, 2018 2.610 2.800 2.550 2.570 104,815 -0.09(-3.38%)
Oct 08, 2018 2.770 2.786 2.650 2.660 48,760 -0.13(-4.66%)
Oct 05, 2018 2.740 2.850 2.650 2.790 108,500 +0.04(+1.45%)
Oct 04, 2018 2.940 2.960 2.700 2.750 258,550 -0.19(-6.46%)
Oct 03, 2018 3.256 3.280 2.892 2.940 334,272 -0.33(-10.09%)
Oct 02, 2018 3.220 3.470 3.150 3.270 466,691 +0.02(+0.62%)
Oct 01, 2018 3.300 3.400 3.160 3.250 72,664 +0.00(+0.00%)
Sep 28, 2018 3.130 3.350 3.060 3.250 111,300 +0.12(+4.00%)
Sep 27, 2018 3.100 3.200 3.050 3.125 44,337 +0.02(+0.81%)
Sep 26, 2018 3.150 3.200 3.100 3.100 31,755 -0.05(-1.59%)
Sep 25, 2018 3.250 3.250 3.050 3.150 110,205 -0.05(-1.56%)
Sep 24, 2018 3.300 3.400 3.150 3.200 134,739 -0.40(-11.11%)
Sep 21, 2018 3.850 3.950 3.050 3.600 774,800 +0.15(+4.35%)
Sep 20, 2018 3.300 3.700 3.250 3.450 679,820 +0.10(+2.99%)
Sep 19, 2018 3.100 3.550 3.100 3.350 304,827 +0.20(+6.35%)
Sep 18, 2018 3.050 3.150 3.000 3.150 38,444 +0.15(+5.00%)
Sep 17, 2018 2.950 3.100 2.945 3.000 23,013 +0.00(+0.00%)
Sep 14, 2018 3.150 3.200 3.000 3.000 13,700 -0.18(-5.65%)
Sep 13, 2018 3.250 3.250 3.100 3.179 24,708 -0.02(-0.64%)
Sep 12, 2018 3.050 3.250 3.000 3.200 53,838 +0.20(+6.67%)
Sep 11, 2018 3.000 3.150 2.950 3.000 58,316 -0.08(-2.44%)
Sep 10, 2018 3.250 3.250 3.000 3.075 38,812 -0.12(-3.91%)
Sep 07, 2018 3.300 3.300 3.150 3.200 59,000 -0.10(-3.03%)
Sep 06, 2018 3.350 3.350 3.250 3.300 23,469 +0.00(+0.00%)
Sep 05, 2018 3.300 3.350 3.250 3.300 27,091 +0.00(+0.00%)
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.