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 (%)
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%)
Dec 01, 2015 12600 13075 12450 12950 47 +500.00(+4.02%)
Nov 30, 2015 12475 12575 12175 12450 6 +75.00(+0.61%)
Nov 27, 2015 12475 12475 11925 12375 3 +0.00(+0.00%)
Nov 25, 2015 11700 12375 12375 12375 22 +850.00(+7.38%)
Nov 24, 2015 11375 11650 11250 11525 20 +100.00(+0.88%)
Nov 23, 2015 11000 11600 11000 11425 47 +175.20(+1.56%)
Nov 20, 2015 11400 11500 11050 11250 29 -200.20(-1.75%)
Nov 19, 2015 11500 11550 11375 11450 5 -50.00(-0.43%)
Nov 18, 2015 11475 11575 11402 11500 8 -25.00(-0.22%)
Nov 17, 2015 11450 11650 11375 11525 13 +75.00(+0.66%)
Nov 16, 2015 11450 11732 11450 11450 5 -200.00(-1.72%)
Nov 13, 2015 12125 12425 11500 11650 36 +200.00(+1.75%)
Nov 12, 2015 12500 12550 11275 11450 30 -1150.00(-9.13%)
Nov 11, 2015 12750 12750 12500 12600 3 -50.00(-0.40%)
Nov 10, 2015 12500 12750 12425 12650 16 +175.00(+1.40%)
Nov 09, 2015 12250 12500 12125 12475 12 +225.00(+1.84%)
Nov 06, 2015 11975 12250 11775 12250 8 +150.00(+1.24%)
Nov 05, 2015 12250 12381 11750 12100 11 -150.00(-1.22%)
Nov 04, 2015 12650 12650 12200 12250 11 -300.00(-2.39%)
Nov 03, 2015 12500 12700 12500 12550 3 -75.00(-0.59%)
Nov 02, 2015 12575 12738 12525 12625 8 +0.00(+0.00%)
Oct 30, 2015 12725 12750 12609 12625 2 -200.00(-1.56%)
Oct 29, 2015 12750 12825 12709 12825 1 +75.00(+0.59%)
Oct 28, 2015 12625 12750 12625 12750 5 +200.00(+1.59%)
Oct 27, 2015 12725 12875 12502 12550 10 -300.00(-2.33%)
Oct 26, 2015 12750 12875 12750 12850 1 +225.00(+1.78%)
Oct 23, 2015 12850 13050 12525 12625 7 -225.00(-1.75%)
Oct 22, 2015 12725 12900 12725 12850 3 +62.50(+0.49%)
Oct 21, 2015 12975 13000 12750 12788 3 +12.50(+0.10%)
Oct 20, 2015 12775 13150 12775 12775 6 +25.00(+0.20%)
Oct 19, 2015 12525 12775 12425 12750 5 +75.00(+0.59%)
Oct 16, 2015 12050 12950 11875 12675 6 +550.00(+4.54%)
Oct 15, 2015 12250 12450 12125 12125 4 -150.00(-1.22%)
Oct 14, 2015 12750 12900 12250 12275 10 -700.00(-5.39%)
Oct 13, 2015 13500 13500 12625 12975 15 -650.00(-4.77%)
Oct 12, 2015 13050 13675 12925 13625 15 +650.00(+5.01%)
Oct 09, 2015 12875 13050 12800 12975 3 +275.00(+2.17%)
Oct 08, 2015 12500 12950 12400 12700 23 +225.00(+1.80%)
Oct 07, 2015 12350 12825 12250 12475 11 +0.00(+0.00%)
Oct 06, 2015 12375 12538 12150 12475 13 +150.00(+1.22%)
Oct 05, 2015 12150 12325 11875 12325 10 +275.00(+2.28%)
Oct 02, 2015 11700 12050 11525 12050 17 +325.00(+2.77%)
Oct 01, 2015 11325 11750 11175 11725 8 +300.00(+2.63%)
Sep 30, 2015 11250 11475 11075 11425 25 +300.00(+2.70%)
Sep 29, 2015 10950 11125 10625 11125 18 +25.00(+0.23%)
Sep 28, 2015 11625 11625 10900 11100 17 -625.00(-5.33%)
Sep 25, 2015 11950 12175 11625 11725 3 -275.00(-2.29%)
Sep 24, 2015 11625 12000 11325 12000 34 +450.00(+3.90%)
Sep 23, 2015 12525 12930 11400 11550 55 -850.00(-6.85%)
Sep 22, 2015 12625 12975 12050 12400 112 -300.00(-2.36%)
Sep 21, 2015 12375 12850 12375 12700 16 +325.00(+2.63%)
Sep 18, 2015 12300 12775 12300 12375 12 -325.00(-2.56%)
Sep 17, 2015 12525 13025 12000 12700 43 +350.00(+2.83%)
Sep 16, 2015 12425 12575 12125 12350 11 +0.00(+0.00%)
Sep 15, 2015 11875 12500 11875 12350 16 +475.00(+4.00%)
Sep 14, 2015 12425 12500 11825 11875 18 -650.00(-5.19%)
Sep 11, 2015 12075 13225 12075 12525 69 +474.80(+3.94%)
Sep 10, 2015 12500 12500 11875 12050 43 -449.80(-3.60%)
Sep 09, 2015 12675 12925 12500 12500 17 -425.00(-3.29%)
Sep 08, 2015 12875 12975 12775 12925 6 +50.00(+0.39%)
Sep 04, 2015 13250 12875 12875 12875 3 -25.00(-0.19%)
Sep 03, 2015 13000 13500 12900 12900 6 -100.00(-0.77%)
Sep 02, 2015 12875 13200 12825 13000 12 +25.00(+0.19%)
Sep 01, 2015 13050 13250 12875 12975 11 -275.00(-2.08%)
Aug 31, 2015 13175 13250 12900 13250 9 -50.00(-0.38%)
Aug 28, 2015 13400 13525 13125 13300 2 +50.00(+0.38%)
Aug 27, 2015 12925 13625 12775 13250 14 +425.00(+3.31%)
Aug 26, 2015 12850 12900 12275 12825 13 +150.00(+1.18%)
Aug 25, 2015 12500 12900 12500 12675 17 +125.00(+1.00%)
Aug 24, 2015 12500 12875 11625 12550 27 -75.00(-0.59%)
Aug 21, 2015 13250 13250 12625 12625 26 -525.20(-3.99%)
Aug 20, 2015 13375 13500 13125 13150 8 -274.80(-2.05%)
Aug 19, 2015 13650 14250 13400 13425 32 -350.00(-2.54%)
Aug 18, 2015 14250 14475 13750 13775 16 -725.00(-5.00%)
Aug 17, 2015 14825 15075 13925 14500 18 -625.00(-4.13%)
Aug 14, 2015 13625 15125 13262 15125 67 +500.00(+3.42%)
Aug 13, 2015 14375 15275 14300 14625 32 +525.00(+3.72%)
Aug 12, 2015 14250 14625 13725 14100 20 -350.00(-2.42%)
Aug 11, 2015 14625 15075 14250 14450 21 -175.00(-1.20%)
Aug 10, 2015 15050 15300 14625 14625 29 -425.00(-2.82%)
Aug 07, 2015 15375 15500 15000 15050 8 -375.00(-2.43%)
Aug 06, 2015 15575 15900 15225 15425 8 -275.00(-1.75%)
Aug 05, 2015 15500 15950 15400 15700 6 +0.00(+0.00%)
Aug 04, 2015 15150 15875 15075 15700 62 +409.00(+2.67%)
Aug 03, 2015 15250 15400 15050 15291 16 -84.00(-0.55%)
Jul 31, 2015 15125 15625 15000 15375 20 +275.00(+1.82%)
Jul 30, 2015 15000 15225 15000 15100 10 -150.00(-0.98%)
Jul 29, 2015 15350 15350 15050 15250 5 +25.00(+0.16%)
Jul 28, 2015 15050 15425 15025 15225 3 +50.00(+0.33%)
Jul 27, 2015 15175 15225 15025 15175 7 -175.00(-1.14%)
Jul 24, 2015 15125 15400 15050 15350 10 +50.00(+0.33%)
Jul 23, 2015 15525 15850 15200 15300 4 -400.00(-2.55%)
Jul 22, 2015 15925 15925 15025 15700 17 -75.00(-0.48%)
Jul 21, 2015 15625 16000 15250 15775 12 -50.00(-0.32%)
Jul 20, 2015 15000 15875 14875 15825 45 +650.00(+4.28%)
Jul 17, 2015 15100 15450 15025 15175 4 +50.00(+0.33%)
Jul 16, 2015 15125 15625 15120 15125 17 +0.00(+0.00%)
Jul 15, 2015 15125 15450 15125 15125 3 -250.00(-1.63%)
Jul 14, 2015 15025 15400 15025 15375 3 +325.00(+2.16%)
Jul 13, 2015 15025 15175 15025 15050 9 -25.00(-0.17%)
Jul 10, 2015 15025 15475 15025 15075 5 +50.00(+0.33%)
Jul 09, 2015 15250 15475 15025 15025 7 -100.00(-0.66%)
Jul 08, 2015 15025 15375 15025 15125 13 +25.00(+0.17%)
Jul 07, 2015 15398 15775 15100 15100 23 -400.00(-2.58%)
Jul 06, 2015 15950 16175 15300 15500 12 -475.00(-2.97%)
Jul 02, 2015 15875 15975 15975 15975 19 +100.00(+0.63%)
Jul 01, 2015 16000 16200 15825 15875 15 +300.00(+1.93%)
Jun 30, 2015 16075 16075 15502 15575 14 -325.00(-2.04%)
Jun 29, 2015 16025 16200 15650 15900 16 -350.00(-2.15%)
Jun 26, 2015 15900 16250 15850 16250 6 +275.00(+1.72%)
Jun 25, 2015 16125 16188 15950 15975 5 +50.00(+0.31%)
Jun 24, 2015 15950 16000 15900 15925 3 -75.00(-0.47%)
Jun 23, 2015 15925 16200 15850 16000 7 +25.00(+0.16%)
Jun 22, 2015 16725 16725 15950 15975 7 -550.00(-3.33%)
Jun 19, 2015 16625 16625 16250 16525 9 -75.00(-0.45%)
Jun 18, 2015 16425 16725 16407 16600 5 +350.00(+2.15%)
Jun 17, 2015 15625 16325 15625 16250 6 +325.00(+2.04%)
Jun 16, 2015 16000 16038 15712 15925 13 -75.00(-0.47%)
Jun 15, 2015 16300 16350 16000 16000 7 -225.00(-1.39%)
Jun 12, 2015 16200 16225 16200 16225 2 +25.00(+0.15%)
Jun 11, 2015 16325 16725 16200 16200 17 -50.00(-0.31%)
Jun 10, 2015 16500 16625 16200 16250 9 +0.00(+0.00%)
Jun 09, 2015 15425 17000 15425 16250 41 +675.00(+4.33%)
Jun 08, 2015 15650 15907 15500 15575 14 +50.00(+0.32%)
Jun 05, 2015 15300 15775 15300 15525 19 +175.00(+1.14%)
Jun 04, 2015 15500 15500 15325 15350 8 -100.00(-0.65%)
Jun 03, 2015 15350 15450 15150 15450 11 +425.00(+2.83%)
Jun 02, 2015 15050 15300 15000 15025 9 -75.00(-0.50%)
Jun 01, 2015 15475 15475 15050 15100 7 -225.00(-1.47%)
May 29, 2015 15075 15325 15025 15325 7 +200.00(+1.32%)
May 28, 2015 15250 15475 15125 15125 4 -150.00(-0.98%)
May 27, 2015 15025 15375 15000 15275 16 +325.00(+2.17%)
May 26, 2015 15075 15075 14925 14950 19 -100.00(-0.66%)
May 22, 2015 15175 15050 15050 15050 7 +50.00(+0.33%)
May 21, 2015 14950 15200 14895 15000 12 +100.00(+0.67%)
May 20, 2015 14975 15000 14790 14900 5 +25.00(+0.17%)
May 19, 2015 15125 15350 14825 14875 15 -150.00(-1.00%)
May 18, 2015 15100 15225 14925 15025 9 +0.00(+0.00%)
May 15, 2015 15000 15200 14875 15025 10 +25.00(+0.17%)
May 14, 2015 14750 15000 14735 15000 19 +50.00(+0.33%)
May 13, 2015 14750 14975 14550 14950 14 +225.00(+1.53%)
May 12, 2015 14975 15125 14052 14725 48 -325.00(-2.16%)
May 11, 2015 14875 15375 14000 15050 47 +200.00(+1.35%)
May 08, 2015 15450 15500 14375 14850 36 -225.00(-1.49%)
May 07, 2015 14875 15575 14625 15075 73 +700.00(+4.87%)
May 06, 2015 12600 14850 12550 14375 135 +1650.00(+12.97%)
May 05, 2015 12600 12725 12250 12725 21 +25.00(+0.20%)
May 04, 2015 12875 12900 12500 12700 29 -75.00(-0.59%)
May 01, 2015 12825 12875 12750 12775 3 -12.50(-0.10%)
Apr 30, 2015 13075 13250 12775 12788 21 -212.50(-1.63%)
Apr 29, 2015 12950 13050 12850 13000 18 +150.00(+1.17%)
Apr 28, 2015 12900 13025 12770 12850 4 -50.00(-0.39%)
Apr 27, 2015 13200 13200 12875 12900 4 -150.20(-1.15%)
Apr 24, 2015 12750 13324 12675 13050 20 +250.20(+1.95%)
Apr 23, 2015 12675 12800 12625 12800 13 +50.00(+0.39%)
Apr 22, 2015 12975 13100 12750 12750 12 -425.00(-3.23%)
Apr 21, 2015 13125 13300 12950 13175 6 -25.00(-0.19%)
Apr 20, 2015 13075 13225 13000 13200 7 +175.00(+1.34%)
Apr 17, 2015 12875 13500 12750 13025 22 -175.00(-1.33%)
Apr 16, 2015 13475 13475 13125 13200 4 -50.00(-0.38%)
Apr 15, 2015 13300 13450 12975 13250 25 +75.00(+0.57%)
Apr 14, 2015 13000 13350 13000 13175 24 +0.00(+0.00%)
Apr 13, 2015 13625 13625 12875 13175 43 -325.00(-2.41%)
Apr 10, 2015 13450 13550 13300 13500 20 +150.00(+1.12%)
Apr 09, 2015 13125 13625 13025 13350 19 +225.00(+1.71%)
Apr 08, 2015 13150 13375 13025 13125 27 -250.00(-1.87%)
Apr 07, 2015 13225 13675 13150 13375 18 -50.00(-0.37%)
Apr 06, 2015 13350 13950 13150 13425 24 -125.00(-0.92%)
Apr 02, 2015 13350 13550 13550 13550 43 +300.00(+2.26%)
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.