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 (%)
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%)
Apr 01, 2015 13900 13962 13250 13250 32 -725.00(-5.19%)
Mar 31, 2015 14050 14175 13775 13975 15 -150.00(-1.06%)
Mar 30, 2015 15400 15400 13525 14125 118 -1500.00(-9.60%)
Mar 27, 2015 15000 16550 15000 15625 69 -1875.00(-10.71%)
Mar 26, 2015 16875 17500 16361 17500 31 +1025.00(+6.22%)
Mar 25, 2015 17125 17475 16000 16475 29 -400.00(-2.37%)
Mar 24, 2015 16675 17150 16550 16875 18 +250.00(+1.50%)
Mar 23, 2015 16050 16625 15850 16625 25 +450.00(+2.78%)
Mar 20, 2015 15825 16175 15300 16175 16 +575.00(+3.69%)
Mar 19, 2015 15650 15775 15575 15600 5 -25.00(-0.16%)
Mar 18, 2015 15900 15900 15150 15625 11 -425.00(-2.65%)
Mar 17, 2015 15175 16200 15050 16050 16 +700.00(+4.56%)
Mar 16, 2015 16100 16250 15350 15350 13 -650.00(-4.06%)
Mar 13, 2015 16000 16288 15700 16000 14 -150.00(-0.93%)
Mar 12, 2015 15975 16250 15700 16150 14 +225.00(+1.41%)
Mar 11, 2015 15875 16100 15325 15925 26 +450.00(+2.91%)
Mar 10, 2015 15625 16050 15025 15475 22 -225.00(-1.43%)
Mar 09, 2015 14875 15875 14800 15700 36 +1075.00(+7.35%)
Mar 06, 2015 15275 15275 14425 14625 11 -425.00(-2.82%)
Mar 05, 2015 14325 15150 14075 15050 18 +900.00(+6.36%)
Mar 04, 2015 14025 14350 13750 14150 9 -50.00(-0.35%)
Mar 03, 2015 14300 14500 13950 14200 11 +25.00(+0.18%)
Mar 02, 2015 13775 14325 13475 14175 14 +675.00(+5.00%)
Feb 27, 2015 13800 13800 13450 13500 6 -50.00(-0.37%)
Feb 26, 2015 13650 13825 13500 13550 9 -230.00(-1.67%)
Feb 25, 2015 13575 13780 13500 13780 7 +330.00(+2.45%)
Feb 24, 2015 13600 14000 13450 13450 12 -375.00(-2.71%)
Feb 23, 2015 13375 14200 13250 13825 17 +225.00(+1.65%)
Feb 20, 2015 13600 13750 13375 13600 9 +0.00(+0.00%)
Feb 19, 2015 13375 13600 13375 13600 4 +125.00(+0.93%)
Feb 18, 2015 13475 13625 13200 13475 5 +125.00(+0.94%)
Feb 17, 2015 13550 13675 13275 13350 10 -400.00(-2.91%)
Feb 13, 2015 13825 13750 13750 13750 6 -75.00(-0.54%)
Feb 12, 2015 13475 13950 13425 13825 4 +275.00(+2.03%)
Feb 11, 2015 13325 13575 13125 13550 11 +175.00(+1.31%)
Feb 10, 2015 13700 13725 13100 13375 12 -275.00(-2.01%)
Feb 09, 2015 13700 13975 13500 13650 25 -150.00(-1.09%)
Feb 06, 2015 13575 13825 13575 13800 3 +50.00(+0.36%)
Feb 05, 2015 13800 13850 13400 13750 7 +100.00(+0.73%)
Feb 04, 2015 13825 13875 13450 13650 17 -87.50(-0.64%)
Feb 03, 2015 13300 13750 13250 13738 4 +412.50(+3.10%)
Feb 02, 2015 13400 13475 13125 13325 5 -75.00(-0.56%)
Jan 30, 2015 13250 13625 13250 13400 10 +100.00(+0.75%)
Jan 29, 2015 13625 13700 13225 13300 9 -225.00(-1.66%)
Jan 28, 2015 13775 13900 13525 13525 6 -25.00(-0.18%)
Jan 27, 2015 13600 13950 13525 13550 2 -50.00(-0.37%)
Jan 26, 2015 13475 14000 13375 13600 11 +50.00(+0.37%)
Jan 23, 2015 13550 13790 13550 13550 8 -175.00(-1.28%)
Jan 22, 2015 13750 14125 13650 13725 6 -75.00(-0.54%)
Jan 21, 2015 13675 14175 13550 13800 21 +300.00(+2.22%)
Jan 20, 2015 13600 13725 13130 13500 8 +25.00(+0.19%)
Jan 16, 2015 13500 13850 13398 13475 8 -125.00(-0.92%)
Jan 15, 2015 13825 14100 13525 13600 16 -225.00(-1.63%)
Jan 14, 2015 13875 14025 13625 13825 8 -50.00(-0.36%)
Jan 13, 2015 14300 14300 13750 13875 12 -375.00(-2.63%)
Jan 12, 2015 14300 14375 13900 14250 12 +250.00(+1.79%)
Jan 09, 2015 14375 14475 13950 14000 16 -325.00(-2.27%)
Jan 08, 2015 13825 14350 13675 14325 28 +350.00(+2.50%)
Jan 07, 2015 13875 13975 13719 13975 6 +225.00(+1.64%)
Jan 06, 2015 14125 14259 13300 13750 31 -375.00(-2.65%)
Jan 05, 2015 14575 14775 14125 14125 18 -625.00(-4.24%)
Jan 02, 2015 14690 14988 14500 14750 9 -25.00(-0.17%)
Dec 31, 2014 14700 14775 14775 14775 18 -50.00(-0.34%)
Dec 30, 2014 14925 15050 14500 14825 9 -25.00(-0.17%)
Dec 29, 2014 15275 15300 14625 14850 10 -400.00(-2.62%)
Dec 26, 2014 15075 15444 15025 15250 12 -25.00(-0.16%)
Dec 24, 2014 15025 15275 15275 15275 6 +225.00(+1.50%)
Dec 23, 2014 15400 15775 15025 15050 12 -425.00(-2.75%)
Dec 22, 2014 14975 15575 14975 15475 6 +500.00(+3.34%)
Dec 19, 2014 15250 15550 14975 14975 21 -175.00(-1.16%)
Dec 18, 2014 15250 15275 14925 15150 18 -25.00(-0.16%)
Dec 17, 2014 14800 15175 14625 15175 10 +500.00(+3.41%)
Dec 16, 2014 14000 14700 13375 14675 21 +575.00(+4.08%)
Dec 15, 2014 14400 14400 13650 14100 17 +25.00(+0.18%)
Dec 12, 2014 14575 14725 13850 14075 19 -825.00(-5.54%)
Dec 11, 2014 15150 15325 14600 14900 12 -75.00(-0.50%)
Dec 10, 2014 15075 15498 14950 14975 6 -200.00(-1.32%)
Dec 09, 2014 14800 15275 14700 15175 12 +375.00(+2.53%)
Dec 08, 2014 14950 15275 14800 14800 20 -25.00(-0.17%)
Dec 05, 2014 15675 15675 14800 14825 16 -625.00(-4.05%)
Dec 04, 2014 15750 15750 15250 15450 7 -202.80(-1.30%)
Dec 03, 2014 16000 16000 15625 15653 3 -272.20(-1.71%)
Dec 02, 2014 15925 15950 15300 15925 5 +175.20(+1.11%)
Dec 01, 2014 16325 16875 15025 15750 20 -525.20(-3.23%)
Nov 28, 2014 16300 16500 16217 16275 3 -125.00(-0.76%)
Nov 26, 2014 16250 16400 16400 16400 5 -25.00(-0.15%)
Nov 25, 2014 16500 16500 16150 16425 3 -100.00(-0.61%)
Nov 24, 2014 16500 17175 16375 16525 21 +325.00(+2.01%)
Nov 21, 2014 15825 16800 15500 16200 24 +250.00(+1.57%)
Nov 20, 2014 16175 16175 15850 15950 15 -300.00(-1.85%)
Nov 19, 2014 16350 16600 16250 16250 13 -383.00(-2.30%)
Nov 18, 2014 17000 17000 16225 16633 19 -492.00(-2.87%)
Nov 17, 2014 17400 17650 16000 17125 76 -125.00(-0.72%)
Nov 14, 2014 17950 18682 17000 17250 52 -500.00(-2.82%)
Nov 13, 2014 17675 17750 17250 17750 32 +300.00(+1.72%)
Nov 12, 2014 17575 17700 17050 17450 23 -50.00(-0.29%)
Nov 11, 2014 18075 18675 17350 17500 22 -675.00(-3.71%)
Nov 10, 2014 18200 18700 18025 18175 49 -637.50(-3.39%)
Nov 07, 2014 18800 19100 18375 18812 17 +12.50(+0.07%)
Nov 06, 2014 18425 18925 17775 18800 31 +397.50(+2.16%)
Nov 05, 2014 18475 18700 17700 18402 13 +27.50(+0.15%)
Nov 04, 2014 18175 18450 17688 18375 21 -350.00(-1.87%)
Nov 03, 2014 18400 18725 17650 18725 34 +275.00(+1.49%)
Oct 31, 2014 17850 18500 16875 18450 33 +600.00(+3.36%)
Oct 30, 2014 17300 18300 17260 17850 35 +550.00(+3.18%)
Oct 29, 2014 17550 17925 17050 17300 25 -25.00(-0.14%)
Oct 28, 2014 17000 17850 16300 17325 53 +650.00(+3.90%)
Oct 27, 2014 16050 17000 16125 16675 33 +550.00(+3.41%)
Oct 24, 2014 16075 16475 16075 16125 14 -125.00(-0.77%)
Oct 23, 2014 15450 16750 15275 16250 120 +775.00(+5.01%)
Oct 22, 2014 15650 15775 15200 15475 11 -199.80(-1.27%)
Oct 21, 2014 15300 15975 15275 15675 22 +249.80(+1.62%)
Oct 20, 2014 15025 15450 15025 15425 9 +175.00(+1.15%)
Oct 17, 2014 15050 15475 14750 15250 10 +100.00(+0.66%)
Oct 16, 2014 14200 15125 14200 15150 27 +450.00(+3.06%)
Oct 15, 2014 14375 14770 14000 14700 21 +325.00(+2.26%)
Oct 14, 2014 14875 15075 14250 14375 29 -311.00(-2.12%)
Oct 13, 2014 14675 15000 14175 14686 18 +261.00(+1.81%)
Oct 10, 2014 15225 15450 14400 14425 20 -675.20(-4.47%)
Oct 09, 2014 14800 15475 14230 15100 34 +425.20(+2.90%)
Oct 08, 2014 14600 14850 14375 14675 11 +325.00(+2.26%)
Oct 07, 2014 14275 14375 14000 14350 12 +125.00(+0.88%)
Oct 06, 2014 14075 14425 14075 14225 4 +75.00(+0.53%)
Oct 03, 2014 14650 14900 14100 14150 16 -400.00(-2.75%)
Oct 02, 2014 14375 14872 13452 14550 60 -50.00(-0.34%)
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.