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, 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%)
Oct 01, 2014 14600 14925 14150 14600 18 -150.00(-1.02%)
Sep 30, 2014 14975 14975 14225 14750 12 -225.00(-1.50%)
Sep 29, 2014 14625 15250 14454 14975 12 +75.00(+0.50%)
Sep 26, 2014 14300 14900 14300 14900 13 +375.00(+2.58%)
Sep 25, 2014 14750 14875 13800 14525 33 -325.00(-2.19%)
Sep 24, 2014 14575 14940 14525 14850 6 +350.00(+2.41%)
Sep 23, 2014 14325 14825 14175 14500 5 +25.00(+0.17%)
Sep 22, 2014 15200 15400 14375 14475 17 -675.00(-4.46%)
Sep 19, 2014 14975 15325 14600 15150 22 +150.00(+1.00%)
Sep 18, 2014 15500 15775 14850 15000 11 -175.00(-1.15%)
Sep 17, 2014 15225 15478 15025 15175 12 -72.50(-0.48%)
Sep 16, 2014 14400 16025 14375 15248 60 +922.50(+6.44%)
Sep 15, 2014 14500 14625 14200 14325 11 -200.00(-1.38%)
Sep 12, 2014 14825 14925 14500 14525 4 -250.00(-1.69%)
Sep 11, 2014 14825 14875 14638 14775 5 +50.00(+0.34%)
Sep 10, 2014 14325 15125 14200 14725 14 +325.00(+2.26%)
Sep 09, 2014 14975 15000 14300 14400 10 -375.00(-2.54%)
Sep 08, 2014 14500 14845 13925 14775 13 +250.00(+1.72%)
Sep 05, 2014 14625 14750 14412 14525 12 -300.00(-2.02%)
Sep 04, 2014 14900 14900 14711 14825 14 -25.00(-0.17%)
Sep 03, 2014 15325 15400 14650 14850 15 -375.00(-2.46%)
Sep 02, 2014 15150 15150 14775 15225 12 +175.00(+1.16%)
Aug 29, 2014 15250 15050 15050 15050 16 -75.00(-0.50%)
Aug 28, 2014 15550 15550 15000 15125 16 -400.00(-2.58%)
Aug 27, 2014 15450 15700 15275 15525 11 -25.00(-0.16%)
Aug 26, 2014 15700 15900 15150 15550 22 -300.00(-1.89%)
Aug 25, 2014 15550 15900 15502 15850 16 +277.50(+1.78%)
Aug 22, 2014 15575 16075 15412 15572 33 +72.50(+0.47%)
Aug 21, 2014 15075 15675 14925 15500 22 +375.00(+2.48%)
Aug 20, 2014 15300 15774 14850 15125 43 -550.00(-3.51%)
Aug 19, 2014 16550 16550 15525 15675 36 -500.00(-3.09%)
Aug 18, 2014 16250 16750 16050 16175 70 +50.00(+0.31%)
Aug 15, 2014 14775 16750 14775 16125 172 +1425.00(+9.69%)
Aug 14, 2014 14575 14725 14000 14700 30 +450.00(+3.16%)
Aug 13, 2014 15000 15000 14125 14250 105 +1650.00(+13.10%)
Aug 12, 2014 12600 12675 12595 12600 15 +0.00(+0.00%)
Aug 11, 2014 12600 12698 12500 12600 19 +0.00(+0.00%)
Aug 08, 2014 12500 12625 12500 12600 6 +75.00(+0.60%)
Aug 07, 2014 12600 12600 12475 12525 5 -125.00(-0.99%)
Aug 06, 2014 12500 12700 12500 12650 2 +149.80(+1.20%)
Aug 05, 2014 12722 12750 12500 12500 4 -149.80(-1.18%)
Aug 04, 2014 12425 12750 12378 12650 11 +150.00(+1.20%)
Aug 01, 2014 12575 12635 12475 12500 11 -100.00(-0.79%)
Jul 31, 2014 12600 12750 12500 12600 4 -125.00(-0.98%)
Jul 30, 2014 12675 12750 12625 12725 6 +75.00(+0.59%)
Jul 29, 2014 12625 12702 12625 12650 7 +0.00(+0.00%)
Jul 28, 2014 12750 12750 12650 12650 5 -50.00(-0.39%)
Jul 25, 2014 12700 12750 12625 12700 9 -50.00(-0.39%)
Jul 24, 2014 12975 12975 12675 12750 4 -100.00(-0.78%)
Jul 23, 2014 12975 12975 12625 12850 9 +150.00(+1.18%)
Jul 22, 2014 12925 13200 12650 12700 14 +50.00(+0.40%)
Jul 21, 2014 12775 13000 12620 12650 12 -299.80(-2.32%)
Jul 18, 2014 12800 12975 12625 12950 10 +299.80(+2.37%)
Jul 17, 2014 12725 13125 12465 12650 12 -175.00(-1.36%)
Jul 16, 2014 12700 12975 12125 12825 9 +200.00(+1.58%)
Jul 15, 2014 12950 12950 12525 12625 6 -250.00(-1.94%)
Jul 14, 2014 12775 13100 12675 12875 5 -25.00(-0.19%)
Jul 11, 2014 12500 12900 12500 12900 10 +275.00(+2.18%)
Jul 10, 2014 12925 12925 12500 12625 8 -375.00(-2.88%)
Jul 09, 2014 12700 13225 12625 13000 10 +300.00(+2.36%)
Jul 08, 2014 13600 13600 12400 12700 22 -800.00(-5.93%)
Jul 07, 2014 13900 14150 13500 13500 13 -600.00(-4.26%)
Jul 03, 2014 14700 14100 14100 14100 9 -225.00(-1.57%)
Jul 02, 2014 14125 14650 14000 14325 18 +424.80(+3.06%)
Jul 01, 2014 13300 14225 13225 13900 21 +825.20(+6.31%)
Jun 30, 2014 12875 13525 12750 13075 25 +250.00(+1.95%)
Jun 27, 2014 11658 12825 11658 12825 33 +1150.00(+9.85%)
Jun 26, 2014 11825 11900 11625 11675 9 -25.00(-0.21%)
Jun 25, 2014 11625 11875 11350 11700 25 -25.00(-0.21%)
Jun 24, 2014 11625 11750 11425 11725 13 +175.00(+1.52%)
Jun 23, 2014 11425 11625 11375 11550 16 +200.00(+1.76%)
Jun 20, 2014 11400 11625 11250 11350 14 +225.00(+2.02%)
Jun 19, 2014 11550 11776 11050 11125 20 -425.00(-3.68%)
Jun 18, 2014 11875 11875 11550 11550 30 -325.00(-2.74%)
Jun 17, 2014 11475 11925 11275 11875 25 +375.00(+3.26%)
Jun 16, 2014 11000 11925 11000 11500 27 +400.00(+3.60%)
Jun 13, 2014 11325 11650 11025 11100 23 -75.00(-0.67%)
Jun 12, 2014 11150 11375 11000 11175 25 +200.00(+1.82%)
Jun 11, 2014 11550 11575 10925 10975 20 -500.00(-4.36%)
Jun 10, 2014 11550 12000 11425 11475 12 +250.00(+2.23%)
Jun 06, 2014 11650 11725 10950 11225 34 -250.00(-2.18%)
Jun 05, 2014 11074 11575 10950 11475 30 +400.00(+3.61%)
Jun 04, 2014 10900 11150 10825 11075 19 +200.00(+1.84%)
Jun 03, 2014 10875 11000 10825 10875 34 +150.00(+1.40%)
Jun 02, 2014 12000 12000 10650 10725 57 -1125.00(-9.49%)
May 30, 2014 12450 12500 11750 11850 46 -675.00(-5.39%)
May 29, 2014 12450 12575 12425 12525 14 +61.80(+0.50%)
May 28, 2014 12625 12675 12425 12463 11 -61.80(-0.49%)
May 27, 2014 12600 12675 12425 12525 9 +50.00(+0.40%)
May 23, 2014 12400 12475 12475 12475 28 -149.00(-1.18%)
May 22, 2014 12650 12650 12525 12624 6 +99.00(+0.79%)
May 21, 2014 12750 12750 12500 12525 23 -25.00(-0.20%)
May 20, 2014 13050 13125 12525 12550 46 -225.00(-1.76%)
May 19, 2014 13025 13100 12725 12775 14 -125.00(-0.97%)
May 16, 2014 13025 13025 12500 12900 38 -125.00(-0.96%)
May 15, 2014 13275 13375 12950 13025 24 -75.00(-0.57%)
May 14, 2014 13325 13325 12500 13100 22 -150.00(-1.13%)
May 13, 2014 12650 13375 12650 13250 22 +600.00(+4.74%)
May 12, 2014 12975 13100 12550 12650 19 -450.00(-3.44%)
May 09, 2014 13032 13448 12950 13100 30 +200.00(+1.55%)
May 08, 2014 13075 13200 12875 12900 19 -250.00(-1.90%)
May 07, 2014 13075 13500 13055 13150 17 -50.00(-0.38%)
May 06, 2014 12925 13300 12925 13200 7 +100.00(+0.76%)
May 05, 2014 13000 13325 12900 13100 10 -150.00(-1.13%)
May 02, 2014 13525 13550 13150 13250 32 -325.00(-2.39%)
May 01, 2014 13700 13700 13250 13575 7 -75.00(-0.55%)
Apr 30, 2014 13550 13975 13428 13650 21 -100.00(-0.73%)
Apr 29, 2014 13975 13975 13625 13750 4 -100.00(-0.72%)
Apr 28, 2014 13275 13850 13275 13850 10 +200.00(+1.47%)
Apr 25, 2014 13925 13925 13550 13650 4 +100.00(+0.74%)
Apr 24, 2014 13525 13872 13425 13550 6 +25.00(+0.18%)
Apr 23, 2014 13950 13950 13450 13525 14 -325.00(-2.35%)
Apr 22, 2014 13550 14125 13550 13850 10 +200.00(+1.47%)
Apr 21, 2014 13725 14125 13610 13650 14 +100.00(+0.74%)
Apr 17, 2014 13075 13550 13550 13550 19 +425.00(+3.24%)
Apr 16, 2014 13125 13200 12800 13125 10 +125.00(+0.96%)
Apr 15, 2014 12775 13000 12650 13000 8 +225.00(+1.76%)
Apr 14, 2014 13125 13125 12675 12775 17 -275.00(-2.11%)
Apr 11, 2014 12375 13225 12375 13050 13 +425.00(+3.37%)
Apr 10, 2014 13325 13325 12475 12625 59 -525.00(-3.99%)
Apr 09, 2014 13425 13675 13150 13150 16 -125.00(-0.94%)
Apr 08, 2014 13800 13802 13150 13275 27 -525.00(-3.80%)
Apr 07, 2014 14100 14100 13250 13800 31 -75.00(-0.54%)
Apr 04, 2014 14325 14351 13650 13875 27 -400.00(-2.80%)
Apr 03, 2014 14125 14425 13900 14275 25 +275.00(+1.96%)
Apr 02, 2014 14275 14625 13875 14000 32 -125.00(-0.88%)
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.