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 (%)
May 31, 2018 6875 7000 6750 6875 12 +0.00(+0.00%)
May 30, 2018 7000 7250 6875 6875 24 -250.00(-3.51%)
May 29, 2018 6500 7250 6500 7125 21 +500.00(+7.55%)
May 25, 2018 6625 6625 6625 0 -125.00(-1.85%)
May 24, 2018 6750 6875 6500 6750 6 -125.00(-1.82%)
May 23, 2018 7000 7000 6750 6875 7 +0.00(+0.00%)
May 22, 2018 6375 7000 6375 6875 25 +500.00(+7.84%)
May 21, 2018 6625 6625 6375 6375 26 -250.00(-3.77%)
May 18, 2018 6750 6750 6500 6625 21 +0.00(+0.00%)
May 17, 2018 7000 7250 6625 6625 40 -625.00(-8.62%)
May 16, 2018 6750 7625 6750 7250 110 +625.00(+9.43%)
May 15, 2018 6750 6875 6500 6625 42 +125.00(+1.92%)
May 14, 2018 6375 6937 6250 6500 74 +250.00(+4.00%)
May 11, 2018 6250 6500 6125 6250 61 +125.00(+2.04%)
May 10, 2018 5750 6125 5625 6125 57 +625.00(+11.36%)
May 09, 2018 5500 5500 5375 5500 14 +0.00(+0.00%)
May 08, 2018 5375 5500 5250 5500 1 +125.00(+2.33%)
May 07, 2018 5375 5500 5312 5375 9 +0.00(+0.00%)
May 04, 2018 5250 5375 5250 5375 9 +0.00(+0.00%)
May 03, 2018 5375 5375 5262 5375 3 +0.00(+0.00%)
May 02, 2018 5375 5375 5250 5375 8 +0.00(+0.00%)
May 01, 2018 5449 5500 5250 5375 18 -125.00(-2.27%)
Apr 30, 2018 5750 5875 5250 5500 24 -250.00(-4.35%)
Apr 27, 2018 5500 5750 5500 5750 7 +250.00(+4.55%)
Apr 26, 2018 5500 5625 5500 5500 6 +45.00(+0.82%)
Apr 25, 2018 5625 5625 5250 5455 4 -45.00(-0.82%)
Apr 24, 2018 5398 5500 5312 5500 4 +0.00(+0.00%)
Apr 23, 2018 5250 5500 5250 5500 4 +237.50(+4.51%)
Apr 20, 2018 5625 5625 5262 5262 12 -362.50(-6.44%)
Apr 19, 2018 5250 5625 5250 5625 4 +250.00(+4.65%)
Apr 18, 2018 5375 5500 5250 5375 5 +0.00(+0.00%)
Apr 17, 2018 5625 5625 5375 5375 4 -125.00(-2.27%)
Apr 16, 2018 5683 5750 5500 5500 7 -125.00(-2.22%)
Apr 13, 2018 5625 5625 5528 5625 4 +125.00(+2.27%)
Apr 12, 2018 5500 5625 5375 5500 5 +125.00(+2.33%)
Apr 11, 2018 5375 5500 5250 5375 9 -125.00(-2.27%)
Apr 10, 2018 5625 5750 5500 5500 9 -125.00(-2.22%)
Apr 09, 2018 5625 5875 5625 5625 45 -250.00(-4.26%)
Apr 06, 2018 5625 5965 5625 5875 40 +250.00(+4.44%)
Apr 05, 2018 5500 5625 5250 5625 36 +250.00(+4.65%)
Apr 04, 2018 5250 5375 5068 5375 29 +375.00(+7.50%)
Apr 03, 2018 4625 5250 4512 5000 65 +375.00(+8.11%)
Apr 02, 2018 4500 4625 4375 4625 21 +375.00(+8.82%)
Mar 29, 2018 4250 4250 4250 0 +250.00(+6.25%)
Mar 28, 2018 4125 4125 3875 4000 6 -125.00(-3.03%)
Mar 27, 2018 4000 4125 3933 4125 12 +125.00(+3.12%)
Mar 26, 2018 4000 4250 3875 4000 10 -125.00(-3.03%)
Mar 23, 2018 4125 4125 4000 4125 1 +0.00(+0.00%)
Mar 22, 2018 4025 4238 4025 4125 8 -125.00(-2.94%)
Mar 21, 2018 4146 4250 4062 4250 6 +125.00(+3.03%)
Mar 20, 2018 4125 4125 4000 4125 4 +0.00(+0.00%)
Mar 19, 2018 4375 4375 4000 4125 11 -250.00(-5.71%)
Mar 16, 2018 3875 4375 3875 4375 44 +375.00(+9.38%)
Mar 15, 2018 4000 4000 3875 4000 12 +0.00(+0.00%)
Mar 14, 2018 4000 4000 3750 4000 12 +125.00(+3.23%)
Mar 13, 2018 3875 4000 3750 3875 3 +0.00(+0.00%)
Mar 12, 2018 3875 3875 3750 3875 10 +125.00(+3.33%)
Mar 09, 2018 3875 3875 3750 3750 6 +0.00(+0.00%)
Mar 08, 2018 3875 3875 3750 3750 3 +0.00(+0.00%)
Mar 07, 2018 3750 3750 4 +0.00(+0.00%)
Mar 06, 2018 3750 3875 3750 3750 10 +0.00(+0.00%)
Mar 05, 2018 3750 3875 3750 3750 13 -125.00(-3.23%)
Mar 02, 2018 3750 3875 3750 3875 6 +0.00(+0.00%)
Mar 01, 2018 3625 3875 3625 3875 6 +250.00(+6.90%)
Feb 28, 2018 3750 3750 3625 3625 5 -125.00(-3.33%)
Feb 27, 2018 3875 3875 3625 3750 12 +0.00(+0.00%)
Feb 26, 2018 3875 4012 3750 3750 10 -125.00(-3.23%)
Feb 23, 2018 3625 3875 3625 3875 6 +250.00(+6.90%)
Feb 22, 2018 3625 3875 3625 3625 30 -15.25(-0.42%)
Feb 21, 2018 4000 4000 3625 3640 24 -359.75(-8.99%)
Feb 20, 2018 3875 4000 3875 4000 1 +0.00(+0.00%)
Feb 16, 2018 4000 4000 4000 0 +125.00(+3.23%)
Feb 15, 2018 4000 4250 3875 3875 5 -250.00(-6.06%)
Feb 14, 2018 4250 4250 4000 4125 11 -125.00(-2.94%)
Feb 13, 2018 4000 4250 3875 4250 46 +250.00(+6.25%)
Feb 12, 2018 4000 4000 3750 4000 16 +0.00(+0.00%)
Feb 09, 2018 3875 4000 3738 4000 55 +250.00(+6.67%)
Feb 08, 2018 4125 4125 3750 3750 25 -250.00(-6.25%)
Feb 07, 2018 4000 3750 4000 10 +250.00(+6.67%)
Feb 06, 2018 3625 3750 3625 3750 4 +0.00(+0.00%)
Feb 05, 2018 3750 3750 3625 3750 3 -125.00(-3.23%)
Feb 02, 2018 3625 3875 3625 3875 19 +250.00(+6.90%)
Feb 01, 2018 3750 3862 3500 3625 11 -125.00(-3.33%)
Jan 31, 2018 3875 3875 3750 3750 17 -62.50(-1.64%)
Jan 30, 2018 3875 3895 3750 3812 14 -62.50(-1.61%)
Jan 29, 2018 4000 4000 3875 3875 7 -125.00(-3.12%)
Jan 26, 2018 3875 4000 3750 4000 20 +125.00(+3.23%)
Jan 25, 2018 3750 3988 3750 3875 15 +125.00(+3.33%)
Jan 24, 2018 4125 4138 3625 3750 122 -375.00(-9.09%)
Jan 23, 2018 4125 4250 4125 4125 18 +0.00(+0.00%)
Jan 22, 2018 4375 4375 4125 4125 37 -125.00(-2.94%)
Jan 19, 2018 4125 4250 4125 4250 9 +125.00(+3.03%)
Jan 18, 2018 4000 4250 4000 4125 22 -125.00(-2.94%)
Jan 17, 2018 4375 4375 4125 4250 16 +0.00(+0.00%)
Jan 16, 2018 4375 4375 4125 4250 33 +0.00(+0.00%)
Jan 12, 2018 4250 4250 4250 0 +125.00(+3.03%)
Jan 11, 2018 4250 4375 4125 4125 29 -125.00(-2.94%)
Jan 10, 2018 4250 4250 4125 4250 15 +0.00(+0.00%)
Jan 09, 2018 4250 4375 4125 4250 23 -125.00(-2.86%)
Jan 08, 2018 4500 4500 4125 4375 47 +125.00(+2.94%)
Jan 05, 2018 4500 4500 4125 4250 13 -125.00(-2.86%)
Jan 04, 2018 4375 4738 4125 4375 97 +250.00(+6.06%)
Jan 03, 2018 4000 4125 4000 4125 59 +125.00(+3.12%)
Jan 02, 2018 3875 3875 3875 4000 64 +125.00(+3.23%)
Dec 29, 2017 3875 3875 3875 0 -250.00(-6.06%)
Dec 28, 2017 3750 4250 3750 4125 46 +250.00(+6.45%)
Dec 27, 2017 3875 3875 3750 3875 18 +0.00(+0.00%)
Dec 26, 2017 3875 3875 3750 3875 9 +0.00(+0.00%)
Dec 22, 2017 3875 4125 3875 3875 30 -125.00(-3.12%)
Dec 21, 2017 4000 4000 3875 4000 10 +0.00(+0.00%)
Dec 20, 2017 3500 4375 3500 4000 93 +500.00(+14.29%)
Dec 19, 2017 3375 3500 3375 3500 50 +0.00(+0.00%)
Dec 18, 2017 3625 3625 3375 3500 45 +0.00(+0.00%)
Dec 15, 2017 3625 3625 3500 3500 24 -125.00(-3.45%)
Dec 14, 2017 3625 3625 3375 3625 60 +125.00(+3.57%)
Dec 13, 2017 3500 3625 3375 3500 44 +0.00(+0.00%)
Dec 12, 2017 4000 4125 3250 3500 106 -625.00(-15.15%)
Dec 11, 2017 4250 4250 4250 4125 17 -125.00(-2.94%)
Dec 08, 2017 4125 4375 4000 4250 38 +0.00(+0.00%)
Dec 07, 2017 4125 4312 4000 4250 29 +125.00(+3.03%)
Dec 06, 2017 4375 4375 4125 4125 22 -250.00(-5.71%)
Dec 05, 2017 4375 4500 4250 4375 18 +0.00(+0.00%)
Dec 04, 2017 4875 4875 4250 4375 59 -375.00(-7.89%)
Dec 01, 2017 4750 4750 4625 4750 16 +0.00(+0.00%)
Nov 30, 2017 4875 4988 4625 4750 63 -1000.00(-17.39%)
Nov 29, 2017 5500 5750 5250 5750 89 +375.00(+6.98%)
Nov 28, 2017 5250 5375 5125 5375 16 +125.00(+2.38%)
Nov 27, 2017 5000 5141 5000 5250 36 +125.00(+2.44%)
Nov 24, 2017 5125 5125 4875 5125 8 +137.50(+2.76%)
Nov 22, 2017 5000 5238 4625 4988 37 -137.50(-2.68%)
Nov 21, 2017 5125 5250 5125 5125 15 +0.00(+0.00%)
Nov 20, 2017 5125 5250 5000 5125 8 +125.00(+2.50%)
Nov 17, 2017 4875 5250 4875 5000 39 +125.00(+2.56%)
Nov 16, 2017 4638 4875 4625 4875 4 +375.00(+8.33%)
Nov 15, 2017 4750 4875 4375 4500 19 -250.00(-5.26%)
Nov 14, 2017 5000 5125 4750 4750 40 +0.00(+0.00%)
Nov 13, 2017 4625 4750 4625 4750 6 +250.00(+5.56%)
Nov 10, 2017 4625 4750 4500 4500 11 +0.00(+0.00%)
Nov 09, 2017 4500 4625 4375 4500 24 -125.00(-2.70%)
Nov 08, 2017 4625 4625 4250 4625 4 +125.00(+2.78%)
Nov 07, 2017 4875 4875 4250 4500 19 +62.50(+1.41%)
Nov 06, 2017 4250 4500 4250 4438 1 +75.00(+1.72%)
Nov 03, 2017 4238 4362 4125 4362 11 +237.50(+5.76%)
Nov 02, 2017 4125 4250 4125 4125 5 +0.00(+0.00%)
Nov 01, 2017 4125 4250 4125 4125 4 +0.00(+0.00%)
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%)
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.