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, 2014 14875 14875 14055 14225 49 -350.00(-2.40%)
Mar 28, 2014 15175 15225 14400 14575 31 -400.00(-2.67%)
Mar 27, 2014 14400 14975 14400 14975 70 +850.00(+6.02%)
Mar 26, 2014 17675 18000 14125 14125 352 -5875.00(-29.38%)
Mar 25, 2014 19175 20000 18750 20000 39 +200.00(+1.01%)
Mar 24, 2014 20000 20100 19050 19800 23 +25.00(+0.13%)
Mar 21, 2014 19175 19875 18875 19775 71 +700.00(+3.67%)
Mar 20, 2014 19325 19325 19025 19075 17 -125.00(-0.65%)
Mar 19, 2014 19350 19700 19200 19200 7 -150.00(-0.78%)
Mar 18, 2014 19650 19925 19275 19350 15 -650.00(-3.25%)
Mar 17, 2014 19975 20000 19300 20000 19 +125.00(+0.63%)
Mar 14, 2014 20000 20000 19625 19875 9 -100.00(-0.50%)
Mar 13, 2014 20000 20000 19450 19975 11 +125.00(+0.63%)
Mar 12, 2014 19775 20325 19625 19850 23 +75.00(+0.38%)
Mar 11, 2014 20600 20600 19450 19775 19 -900.00(-4.35%)
Mar 10, 2014 20325 21000 20325 20675 23 +200.00(+0.98%)
Mar 07, 2014 20350 20625 19750 20475 19 +300.80(+1.49%)
Mar 06, 2014 19975 20625 19848 20174 19 +74.20(+0.37%)
Mar 05, 2014 19875 20525 19825 20100 30 +325.00(+1.64%)
Mar 04, 2014 19525 19925 19250 19775 24 +400.00(+2.06%)
Mar 03, 2014 19150 19450 19075 19375 8 +50.20(+0.26%)
Feb 28, 2014 19250 19500 19025 19325 9 +174.80(+0.91%)
Feb 27, 2014 19175 19500 18850 19150 7 -100.00(-0.52%)
Feb 26, 2014 19075 19525 19075 19250 2 +125.00(+0.65%)
Feb 25, 2014 19400 19625 18750 19125 14 -275.00(-1.42%)
Feb 24, 2014 19270 19625 19150 19400 15 +174.80(+0.91%)
Feb 21, 2014 19350 19450 19075 19225 10 -274.80(-1.41%)
Feb 20, 2014 18825 19525 18600 19500 16 +525.00(+2.77%)
Feb 19, 2014 18075 19125 17775 18975 19 +925.00(+5.12%)
Feb 18, 2014 17950 18225 17788 18050 8 +375.00(+2.12%)
Feb 14, 2014 17750 17675 17675 17675 19 -150.00(-0.84%)
Feb 13, 2014 17550 18250 17525 17825 22 +225.00(+1.28%)
Feb 12, 2014 19050 19050 17500 17600 77 -1125.00(-6.01%)
Feb 11, 2014 19625 19800 18275 18725 35 -800.00(-4.10%)
Feb 10, 2014 18875 19600 18500 19525 38 +775.00(+4.13%)
Feb 07, 2014 18475 18875 18475 18750 7 +450.00(+2.46%)
Feb 06, 2014 18125 18825 17625 18300 20 +175.00(+0.97%)
Feb 05, 2014 18775 18875 17930 18125 14 -550.00(-2.95%)
Feb 04, 2014 17725 18800 17605 18675 23 +1150.00(+6.56%)
Feb 03, 2014 18250 18400 17125 17525 34 -675.00(-3.71%)
Jan 31, 2014 17550 18275 17525 18200 10 +325.00(+1.82%)
Jan 30, 2014 18200 18400 17675 17875 18 -75.00(-0.42%)
Jan 29, 2014 17925 18450 17750 17950 21 -25.00(-0.14%)
Jan 28, 2014 17000 18500 17000 17975 35 +925.00(+5.43%)
Jan 27, 2014 18500 19000 16900 17050 86 -1500.00(-8.09%)
Jan 24, 2014 19500 19500 18500 18550 40 -1025.00(-5.24%)
Jan 23, 2014 19825 19975 19525 19575 12 -125.00(-0.63%)
Jan 22, 2014 20675 20675 19551 19700 24 -800.00(-3.90%)
Jan 21, 2014 20750 20800 19625 20500 40 -225.00(-1.09%)
Jan 17, 2014 21000 20725 20725 20725 9 -275.00(-1.31%)
Jan 16, 2014 20175 21000 20125 21000 21 +600.00(+2.94%)
Jan 15, 2014 20700 20750 20000 20400 18 -300.00(-1.45%)
Jan 14, 2014 19775 20850 19750 20700 34 +1125.00(+5.75%)
Jan 13, 2014 19400 20450 19250 19575 31 +75.00(+0.38%)
Jan 10, 2014 20775 20775 19000 19500 70 -1200.00(-5.80%)
Jan 09, 2014 21375 21375 20450 20700 45 -200.00(-0.96%)
Jan 08, 2014 21875 21875 20850 20900 46 -525.00(-2.45%)
Jan 07, 2014 21050 21625 20800 21425 55 +700.00(+3.38%)
Jan 06, 2014 20400 22450 19875 20725 145 +475.00(+2.35%)
Jan 03, 2014 20125 20350 19566 20250 88 +500.00(+2.53%)
Jan 02, 2014 19850 20350 19450 19750 53 -200.00(-1.00%)
Dec 31, 2013 18100 19950 19950 19950 146 +1950.00(+10.83%)
Dec 30, 2013 17500 18000 17378 18000 26 +450.00(+2.56%)
Dec 27, 2013 17775 17875 17375 17550 24 -300.00(-1.68%)
Dec 26, 2013 17450 17850 17450 17850 17 +475.00(+2.73%)
Dec 24, 2013 17200 18375 17001 17375 31 +175.00(+1.02%)
Dec 23, 2013 16500 17225 16500 17200 20 +150.00(+0.88%)
Dec 20, 2013 17050 17050 16400 17050 15 +125.00(+0.74%)
Dec 19, 2013 17250 17250 16816 16925 5 -375.00(-2.17%)
Dec 18, 2013 17200 17350 16875 17300 15 +200.00(+1.17%)
Dec 17, 2013 16575 17325 16575 17100 15 +375.00(+2.24%)
Dec 16, 2013 16550 16775 16500 16725 13 +325.00(+1.98%)
Dec 13, 2013 16475 16675 16075 16400 11 -75.00(-0.46%)
Dec 12, 2013 16425 16475 16052 16475 10 +25.00(+0.15%)
Dec 11, 2013 16475 16512 16025 16450 15 +150.00(+0.92%)
Dec 10, 2013 16275 16850 15875 16300 33 -200.00(-1.21%)
Dec 09, 2013 16950 17375 16275 16500 8 -350.00(-2.08%)
Dec 06, 2013 17450 17450 16525 16850 11 -400.00(-2.32%)
Dec 05, 2013 16425 17450 16375 17250 31 +625.00(+3.76%)
Dec 04, 2013 16500 16950 16275 16625 8 -250.00(-1.48%)
Dec 03, 2013 16800 17125 16650 16875 19 -250.00(-1.46%)
Dec 02, 2013 16275 17225 16125 17125 18 +872.50(+5.37%)
Nov 29, 2013 16500 16500 16200 16252 0 -422.50(-2.53%)
Nov 27, 2013 16950 17475 16475 16675 5 -325.00(-1.91%)
Nov 26, 2013 16275 17375 16275 17000 14 +875.00(+5.43%)
Nov 25, 2013 16500 16748 16125 16125 5 -450.00(-2.71%)
Nov 22, 2013 16550 16650 15725 16575 14 +100.00(+0.61%)
Nov 21, 2013 16000 16500 15752 16475 15 +400.00(+2.49%)
Nov 20, 2013 16250 16250 15250 16075 27 +50.00(+0.31%)
Nov 19, 2013 16675 16950 16000 16025 43 -775.00(-4.61%)
Nov 18, 2013 17625 17725 16750 16800 14 -375.00(-2.18%)
Nov 15, 2013 17500 18000 16750 17175 57 -325.00(-1.86%)
Nov 14, 2013 17225 18375 17000 17500 69 +750.00(+4.48%)
Nov 12, 2013 16750 17850 16450 16750 86 -175.00(-1.03%)
Nov 11, 2013 16250 17000 16250 16925 47 +875.00(+5.45%)
Nov 08, 2013 14925 16450 14725 16050 35 +1175.00(+7.90%)
Nov 07, 2013 15800 15800 14750 14875 23 -1000.00(-6.30%)
Nov 06, 2013 16625 16725 15775 15875 19 -875.00(-5.22%)
Nov 05, 2013 16375 16875 15231 16750 72 +0.00(+0.00%)
Nov 04, 2013 16375 16775 15775 16750 24 +475.00(+2.92%)
Nov 01, 2013 16250 16375 15400 16275 21 +50.20(+0.31%)
Oct 31, 2013 15650 16225 15650 16225 36 +724.80(+4.68%)
Oct 30, 2013 15500 16025 15325 15500 31 +25.00(+0.16%)
Oct 29, 2013 14650 15475 14225 15475 37 +1000.00(+6.91%)
Oct 28, 2013 14700 14700 14250 14475 6 -250.00(-1.70%)
Oct 25, 2013 14325 14750 14188 14725 25 +575.00(+4.06%)
Oct 24, 2013 13350 14300 13300 14150 24 +1125.00(+8.64%)
Oct 23, 2013 12850 13275 12850 13025 6 +75.00(+0.58%)
Oct 22, 2013 13075 13375 12950 12950 10 -50.00(-0.38%)
Oct 21, 2013 13275 13325 12875 13000 9 -250.00(-1.89%)
Oct 18, 2013 13475 13975 13200 13250 9 -600.00(-4.33%)
Oct 17, 2013 13225 14250 13225 13850 23 +775.00(+5.93%)
Oct 16, 2013 13075 13375 12925 13075 4 +50.00(+0.38%)
Oct 15, 2013 12800 13250 12800 13025 3 +200.00(+1.56%)
Oct 14, 2013 12800 13032 12700 12825 6 -50.00(-0.39%)
Oct 11, 2013 13475 13475 12800 12875 10 -600.00(-4.45%)
Oct 10, 2013 12875 13475 12875 13475 6 +750.00(+5.89%)
Oct 09, 2013 12725 13125 12625 12725 11 +0.00(+0.00%)
Oct 08, 2013 12900 13100 12700 12725 15 -249.80(-1.93%)
Oct 07, 2013 12925 13225 12900 12975 18 -475.20(-3.53%)
Oct 04, 2013 13622 13625 13125 13450 10 -300.00(-2.18%)
Oct 03, 2013 13500 14298 13500 13750 2 -225.00(-1.61%)
Oct 02, 2013 13900 14025 13125 13975 12 -225.00(-1.58%)
Oct 01, 2013 13875 14375 13875 14200 7 +550.00(+4.03%)
Sep 27, 2013 13650 13925 13425 13650 11 +0.00(+0.00%)
Sep 26, 2013 14025 14275 13475 13650 8 -400.00(-2.85%)
Sep 25, 2013 14125 14198 13893 14050 6 +0.00(+0.00%)
Sep 24, 2013 13450 14172 13375 14050 15 +775.00(+5.84%)
Sep 23, 2013 13075 13400 12575 13275 28 +200.00(+1.53%)
Sep 20, 2013 13775 13782 12975 13075 20 -675.00(-4.91%)
Sep 19, 2013 14272 14350 13750 13750 7 -450.00(-3.17%)
Sep 18, 2013 14025 14375 14000 14200 9 +25.00(+0.18%)
Sep 17, 2013 14225 14742 14175 14175 6 -75.00(-0.53%)
Sep 16, 2013 14525 14725 14250 14250 6 -75.00(-0.52%)
Sep 13, 2013 14300 14772 14225 14325 7 +0.00(+0.00%)
Sep 12, 2013 14450 14950 14250 14325 15 -200.00(-1.38%)
Sep 11, 2013 14700 14750 14300 14525 7 -150.00(-1.02%)
Sep 10, 2013 14900 14900 13900 14675 24 -200.00(-1.34%)
Sep 09, 2013 14750 15000 14750 14875 12 +0.00(+0.00%)
Sep 06, 2013 15200 15200 14625 14875 17 -250.00(-1.65%)
Sep 05, 2013 15275 15350 14525 15125 13 +200.00(+1.34%)
Sep 04, 2013 14425 15000 14275 14925 15 +525.00(+3.65%)
Sep 03, 2013 14975 15375 14375 14400 27 -525.00(-3.52%)
Aug 30, 2013 14625 15050 14588 14925 16 -75.00(-0.50%)
Aug 29, 2013 14975 15125 14475 15000 10 +50.00(+0.33%)
Aug 28, 2013 15000 15100 14438 14950 35 +400.00(+2.75%)
Aug 27, 2013 14000 14850 13775 14550 49 +750.00(+5.43%)
Aug 26, 2013 13375 14000 13375 13800 21 +425.00(+3.18%)
Aug 23, 2013 12900 13400 12800 13375 17 +475.00(+3.68%)
Aug 22, 2013 13125 13400 12650 12900 10 -250.00(-1.90%)
Aug 21, 2013 13225 13600 13125 13150 14 +100.00(+0.77%)
Aug 20, 2013 12975 13375 12325 13050 25 +200.00(+1.56%)
Aug 19, 2013 13900 13900 11625 12850 119 -1100.00(-7.89%)
Aug 16, 2013 13750 14125 13625 13950 12 +325.00(+2.39%)
Aug 15, 2013 13225 14700 12875 13625 69 -1975.00(-12.66%)
Aug 14, 2013 15750 16025 15025 15600 15 -250.00(-1.58%)
Aug 13, 2013 15950 16625 15325 15850 75 +500.00(+3.26%)
Aug 12, 2013 14225 15472 14100 15350 40 +1150.00(+8.10%)
Aug 09, 2013 14400 14400 13900 14200 28 -225.00(-1.56%)
Aug 08, 2013 13600 14425 13250 14425 10 +675.00(+4.91%)
Aug 07, 2013 13825 13825 13575 13750 6 -100.00(-0.72%)
Aug 06, 2013 14025 14375 13825 13850 5 -99.70(-0.71%)
Aug 05, 2013 14075 14125 13450 13950 14 +24.70(+0.18%)
Aug 02, 2013 14325 14575 13875 13925 8 -450.00(-3.13%)
Aug 01, 2013 14375 14500 14250 14375 4 +50.00(+0.35%)
Jul 31, 2013 14125 14500 14000 14325 13 +175.00(+1.24%)
Jul 30, 2013 13800 14600 13750 14150 24 +275.00(+1.98%)
Jul 29, 2013 13500 13975 13275 13875 7 +262.50(+1.93%)
Jul 26, 2013 13300 13750 13000 13612 14 +87.50(+0.65%)
Jul 25, 2013 13600 13700 13325 13525 8 -15.00(-0.11%)
Jul 24, 2013 13750 14234 13425 13540 8 -310.00(-2.24%)
Jul 23, 2013 13800 13998 13675 13850 8 +200.00(+1.47%)
Jul 22, 2013 14475 14575 13650 13650 21 -850.00(-5.86%)
Jul 19, 2013 14625 14925 14375 14500 13 -125.00(-0.85%)
Jul 18, 2013 14375 14625 14175 14625 9 +225.00(+1.56%)
Jul 17, 2013 14675 14875 14375 14400 8 -175.00(-1.20%)
Jul 16, 2013 14000 14700 14000 14575 47 +600.00(+4.29%)
Jul 15, 2013 13375 14200 13325 13975 29 +550.00(+4.10%)
Jul 12, 2013 13625 13625 13275 13425 6 -200.00(-1.47%)
Jul 11, 2013 13175 13750 13175 13625 11 +525.00(+4.01%)
Jul 10, 2013 13175 13198 12925 13100 3 -100.00(-0.76%)
Jul 09, 2013 13400 13500 13025 13200 10 +75.00(+0.57%)
Jul 08, 2013 13625 13625 13050 13125 7 -450.00(-3.31%)
Jul 05, 2013 13475 13622 13052 13575 7 +300.00(+2.26%)
Jul 03, 2013 13200 13475 13125 13275 8 +250.00(+1.92%)
Jul 02, 2013 13375 13375 12950 13025 11 -550.00(-4.05%)
Jul 01, 2013 12500 13575 12275 13575 37 +1075.00(+8.60%)
Jun 28, 2013 12400 12500 12000 12500 9 +350.00(+2.88%)
Jun 26, 2013 12225 12450 12125 12150 5 +26.80(+0.22%)
Jun 25, 2013 12245 12456 11995 12123 8 +48.20(+0.40%)
Jun 24, 2013 11875 12200 11875 12075 12 +200.00(+1.68%)
Jun 21, 2013 12025 12200 11800 11875 8 -300.00(-2.46%)
Jun 20, 2013 12450 12500 11700 12175 10 -375.00(-2.99%)
Jun 19, 2013 12175 12625 12075 12550 20 +450.00(+3.72%)
Jun 18, 2013 11975 12175 11700 12100 9 +150.00(+1.26%)
Jun 17, 2013 11900 12200 11752 11950 3 -250.00(-2.05%)
Jun 14, 2013 11875 12750 11800 12200 25 +625.00(+5.40%)
Jun 13, 2013 11475 11800 11475 11575 3 -200.00(-1.70%)
Jun 12, 2013 11625 12034 11625 11775 6 +225.00(+1.95%)
Jun 11, 2013 11500 11640 11400 11550 5 -150.00(-1.28%)
Jun 10, 2013 11875 11875 11538 11700 23 -150.00(-1.27%)
Jun 07, 2013 11750 12022 11750 11850 10 -100.00(-0.84%)
Jun 06, 2013 12175 12250 11750 11950 9 -125.00(-1.04%)
Jun 05, 2013 11825 12400 11825 12075 12 +225.20(+1.90%)
Jun 04, 2013 11800 11875 11775 11850 4 +24.80(+0.21%)
Jun 03, 2013 12025 12150 11800 11825 12 -175.00(-1.46%)
May 31, 2013 12150 12400 12000 12000 8 -150.00(-1.23%)
May 30, 2013 12400 12625 11875 12150 26 -150.00(-1.22%)
May 29, 2013 12325 12450 12250 12300 11 +25.00(+0.20%)
May 28, 2013 12450 12450 12250 12275 13 -175.00(-1.41%)
May 24, 2013 12675 12675 12175 12450 6 +0.00(+0.00%)
May 23, 2013 12275 12475 12100 12450 10 +0.00(+0.00%)
May 22, 2013 12725 12748 12250 12450 36 -125.00(-0.99%)
May 21, 2013 12400 12875 12175 12575 20 +300.00(+2.44%)
May 20, 2013 12500 12750 12125 12275 22 -224.80(-1.80%)
May 17, 2013 12225 13075 12225 12500 45 +349.80(+2.88%)
May 16, 2013 12475 12515 12000 12150 26 -205.00(-1.66%)
May 15, 2013 12375 13475 11650 12355 51 -545.20(-4.23%)
May 13, 2013 12950 12950 12500 12900 21 +75.20(+0.59%)
May 10, 2013 12972 13125 12650 12825 7 +175.00(+1.38%)
May 09, 2013 13250 13394 12625 12650 26 -450.00(-3.44%)
May 08, 2013 12675 13500 12125 13100 76 +275.00(+2.14%)
May 07, 2013 10875 13475 10325 12825 165 +2465.50(+23.80%)
May 06, 2013 10375 10375 10250 10360 7 +109.50(+1.07%)
May 03, 2013 10175 10280 10125 10250 15 +25.00(+0.24%)
May 02, 2013 10125 10300 10125 10225 20 +25.00(+0.25%)
May 01, 2013 10300 10375 10175 10200 1 -25.00(-0.24%)
Apr 30, 2013 10325 10375 10175 10225 11 -200.00(-1.92%)
Apr 29, 2013 10450 10522 10000 10425 10 -12.50(-0.12%)
Apr 26, 2013 10600 10675 9975 10438 9 -62.50(-0.60%)
Apr 25, 2013 10450 10550 10300 10500 6 +200.00(+1.94%)
Apr 24, 2013 10698 10698 10300 10300 6 -400.00(-3.74%)
Apr 23, 2013 10500 11175 10500 10700 8 +325.00(+3.13%)
Apr 22, 2013 10275 10470 10275 10375 2 +100.00(+0.97%)
Apr 19, 2013 10125 10422 10125 10275 6 +100.00(+0.98%)
Apr 18, 2013 10350 10450 10175 10175 4 -175.00(-1.69%)
Apr 17, 2013 10375 10378 10075 10350 15 -25.00(-0.24%)
Apr 16, 2013 10950 11448 10125 10375 10 -575.00(-5.25%)
Apr 15, 2013 11500 11500 10750 10950 19 -475.00(-4.16%)
Apr 12, 2013 11300 11875 11250 11425 25 +200.00(+1.78%)
Apr 11, 2013 10775 11325 10600 11225 19 +375.00(+3.46%)
Apr 10, 2013 10275 11175 10136 10850 41 +550.00(+5.34%)
Apr 09, 2013 10475 10475 10300 10300 8 -25.00(-0.24%)
Apr 08, 2013 10425 10500 10000 10325 18 +175.00(+1.72%)
Apr 05, 2013 9500 10350 9500 10150 18 +375.00(+3.84%)
Apr 04, 2013 9800 10025 9600 9775 27 -125.00(-1.26%)
Apr 03, 2013 10125 10125 9775 9900 20 -175.00(-1.74%)
Apr 02, 2013 10400 10400 10009 10075 8 -175.00(-1.71%)
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.