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 29, 2019 7125 7575 7125 7225 114 +150.00(+2.12%)
Mar 28, 2019 6750 7075 6525 7075 51 +325.00(+4.81%)
Mar 27, 2019 7050 7063 6500 6750 46 -275.00(-3.91%)
Mar 26, 2019 7200 7200 6800 7025 41 +0.00(+0.00%)
Mar 25, 2019 7025 7250 6962 7025 34 +25.00(+0.36%)
Mar 22, 2019 7450 7550 6925 7000 70 -600.00(-7.89%)
Mar 21, 2019 7425 7750 7125 7600 57 +225.00(+3.05%)
Mar 20, 2019 7350 7825 7300 7375 58 +0.00(+0.00%)
Mar 19, 2019 7450 7450 6950 7375 61 -50.00(-0.67%)
Mar 18, 2019 7125 7425 6900 7425 133 +300.00(+4.21%)
Mar 15, 2019 6375 7125 6375 7125 150 +850.00(+13.55%)
Mar 14, 2019 6300 6400 6075 6275 70 +75.00(+1.21%)
Mar 13, 2019 6275 6400 6075 6200 78 -100.00(-1.59%)
Mar 12, 2019 6500 6500 6075 6300 70 -150.00(-2.33%)
Mar 11, 2019 6350 6650 6275 6450 19 +175.00(+2.79%)
Mar 08, 2019 6300 6437 6250 6275 51 -225.00(-3.46%)
Mar 07, 2019 6575 6575 6350 6500 38 -125.00(-1.89%)
Mar 06, 2019 6800 6800 6575 6625 53 -200.00(-2.93%)
Mar 05, 2019 7050 7075 6725 6825 47 -275.00(-3.87%)
Mar 04, 2019 7375 7375 6275 7100 142 -75.00(-1.05%)
Mar 01, 2019 7375 7550 7000 7175 216 -100.00(-1.37%)
Feb 28, 2019 7425 7625 7125 7275 168 -175.00(-2.35%)
Feb 27, 2019 7800 8125 7075 7450 717 +75.00(+1.02%)
Feb 26, 2019 6300 8125 6300 7375 1,472 +1125.00(+18.00%)
Feb 25, 2019 6700 6725 6200 6250 75 -525.00(-7.75%)
Feb 22, 2019 6825 7000 6525 6775 196 +25.00(+0.37%)
Feb 21, 2019 6725 6750 6525 6750 9 +125.00(+1.89%)
Feb 20, 2019 6550 6875 6550 6625 79 +75.00(+1.15%)
Feb 19, 2019 6450 7128 6450 6550 136 -25.00(-0.38%)
Feb 15, 2019 5875 6775 5750 6575 396 +475.00(+7.79%)
Feb 14, 2019 6550 6750 6100 6100 39 -625.00(-9.29%)
Feb 13, 2019 6050 6725 6025 6725 54 +750.00(+12.55%)
Feb 12, 2019 5900 6000 5875 5975 2 +150.00(+2.58%)
Feb 11, 2019 6000 6000 5800 5825 4 +0.00(+0.00%)
Feb 08, 2019 5975 6050 5825 5825 4 -125.00(-2.10%)
Feb 07, 2019 6250 6250 5950 5950 4 -150.00(-2.46%)
Feb 06, 2019 6350 6375 6100 6100 4 -125.00(-2.01%)
Feb 05, 2019 6125 6375 6125 6225 4 +0.00(+0.00%)
Feb 04, 2019 6075 6250 6075 6225 4 +0.00(+0.00%)
Feb 01, 2019 6100 6275 6025 6225 5 +250.00(+4.18%)
Jan 31, 2019 6000 6250 5925 5975 12 -200.00(-3.24%)
Jan 30, 2019 6300 6325 6120 6175 2 -50.00(-0.80%)
Jan 29, 2019 6200 6275 6125 6225 3 -25.00(-0.40%)
Jan 28, 2019 6075 6425 6075 6250 9 +0.00(+0.00%)
Jan 25, 2019 6125 6250 6100 6250 5 +100.00(+1.63%)
Jan 24, 2019 5975 6250 5875 6150 8 +400.00(+6.96%)
Jan 23, 2019 5983 5983 5750 5750 10 -200.00(-3.36%)
Jan 22, 2019 6225 6300 5925 5950 5 -400.00(-6.30%)
Jan 18, 2019 6350 6650 6275 6350 10 -175.00(-2.68%)
Jan 17, 2019 6775 6900 6475 6525 22 -125.00(-1.88%)
Jan 16, 2019 6700 6960 6525 6650 11 -50.00(-0.75%)
Jan 15, 2019 6150 7125 6150 6700 21 +650.00(+10.74%)
Jan 14, 2019 6200 6654 6050 6050 6 -700.00(-10.37%)
Jan 11, 2019 6375 7025 6375 6750 13 +500.00(+8.00%)
Jan 10, 2019 6375 6750 6250 6250 8 -300.00(-4.58%)
Jan 09, 2019 6175 6905 5925 6550 18 +375.00(+6.07%)
Jan 08, 2019 6350 6430 6013 6175 7 -325.00(-5.00%)
Jan 07, 2019 6375 6500 6150 6500 27 +100.00(+1.56%)
Jan 04, 2019 5925 6400 5750 6400 49 +400.00(+6.67%)
Jan 03, 2019 5450 6450 5325 6000 29 +500.00(+9.09%)
Jan 02, 2019 5175 5500 5125 5500 4 +325.00(+6.28%)
Dec 31, 2018 5300 5575 5050 5175 14 -150.00(-2.82%)
Dec 28, 2018 5175 5500 5150 5325 15 +125.00(+2.40%)
Dec 27, 2018 4975 5325 4825 5200 18 +250.00(+5.05%)
Dec 26, 2018 5400 5400 4750 4950 26 -250.00(-4.81%)
Dec 24, 2018 5175 5450 5125 5200 11 -100.00(-1.89%)
Dec 21, 2018 5700 5700 5250 5300 11 -150.00(-2.75%)
Dec 20, 2018 5375 5600 5050 5450 20 +50.00(+0.93%)
Dec 19, 2018 5375 5400 5025 5400 25 +50.00(+0.93%)
Dec 18, 2018 5225 5475 5225 5350 10 +125.00(+2.39%)
Dec 17, 2018 5400 5512 5162 5225 26 -250.00(-4.57%)
Dec 14, 2018 5675 5825 5400 5475 18 -150.00(-2.67%)
Dec 13, 2018 5850 5850 5525 5625 14 -249.75(-4.25%)
Dec 12, 2018 5800 6050 5775 5875 20 +74.75(+1.29%)
Dec 11, 2018 5825 6000 5675 5800 36 +25.00(+0.43%)
Dec 10, 2018 6125 6125 5750 5775 19 -475.00(-7.60%)
Dec 07, 2018 6200 6400 6150 6250 8 -25.00(-0.40%)
Dec 06, 2018 6125 6450 6050 6275 18 +200.00(+3.29%)
Dec 04, 2018 6050 6250 6050 6075 6 +12.50(+0.21%)
Dec 03, 2018 6253 6375 6000 6062 18 -62.50(-1.02%)
Nov 30, 2018 6250 6375 6125 6125 7 -225.00(-3.54%)
Nov 29, 2018 6050 6425 6025 6350 10 +275.00(+4.53%)
Nov 28, 2018 6000 6225 5976 6075 8 +50.00(+0.83%)
Nov 27, 2018 6075 6139 6000 6025 7 -100.00(-1.63%)
Nov 26, 2018 6325 6325 6075 6125 12 -200.00(-3.16%)
Nov 23, 2018 6275 6350 6175 6325 1 -25.00(-0.39%)
Nov 21, 2018 6350 6350 6350 0 +50.00(+0.79%)
Nov 20, 2018 6325 6325 6050 6300 7 +0.00(+0.00%)
Nov 19, 2018 6300 6450 6128 6300 6 +50.00(+0.80%)
Nov 16, 2018 6900 6900 6250 6250 21 -625.00(-9.09%)
Nov 15, 2018 6375 6875 6375 6875 21 +500.00(+7.84%)
Nov 14, 2018 6275 6850 6125 6375 43 -250.00(-3.77%)
Nov 13, 2018 6750 6825 6375 6625 14 -250.00(-3.64%)
Nov 12, 2018 6800 6875 6400 6875 7 +175.00(+2.61%)
Nov 09, 2018 6750 6875 6375 6700 4 -50.00(-0.74%)
Nov 08, 2018 6775 6775 6500 6750 10 -125.00(-1.82%)
Nov 07, 2018 6950 7000 6500 6875 26 +0.00(+0.00%)
Nov 06, 2018 7300 7300 6625 6875 52 +625.00(+10.00%)
Nov 05, 2018 6475 6571 6200 6250 15 -275.00(-4.21%)
Nov 02, 2018 6450 6975 6300 6525 16 +125.00(+1.95%)
Nov 01, 2018 6450 6450 6350 6400 5 +125.00(+1.99%)
Oct 31, 2018 6350 6462 6175 6275 18 +0.00(+0.00%)
Oct 30, 2018 6200 6350 6200 6275 7 +25.00(+0.40%)
Oct 29, 2018 6375 6475 6200 6250 35 -175.00(-2.72%)
Oct 26, 2018 6250 6525 6250 6425 20 +175.00(+2.80%)
Oct 25, 2018 6325 6525 6250 6250 53 -100.00(-1.57%)
Oct 24, 2018 6500 6625 6250 6350 91 -50.00(-0.78%)
Oct 23, 2018 5900 6574 5875 6400 76 +50.00(+0.79%)
Oct 22, 2018 6700 6776 6275 6350 32 -300.00(-4.51%)
Oct 19, 2018 6900 7000 6525 6650 23 -200.00(-2.92%)
Oct 18, 2018 6825 7075 6525 6850 89 -25.00(-0.36%)
Oct 17, 2018 6425 6875 6375 6875 53 +400.00(+6.18%)
Oct 16, 2018 6400 6625 6150 6475 84 +200.00(+3.19%)
Oct 15, 2018 6225 6500 6150 6275 60 +100.00(+1.62%)
Oct 12, 2018 6125 6450 6125 6175 16 -75.00(-1.20%)
Oct 11, 2018 6400 6567 6225 6250 33 -150.00(-2.34%)
Oct 10, 2018 6475 6900 6400 6400 51 -25.00(-0.39%)
Oct 09, 2018 6525 7000 6375 6425 41 -225.00(-3.38%)
Oct 08, 2018 6925 6966 6625 6650 19 -325.00(-4.66%)
Oct 05, 2018 6850 7125 6625 6975 43 +100.00(+1.45%)
Oct 04, 2018 7350 7400 6750 6875 103 -475.00(-6.46%)
Oct 03, 2018 8141 8200 7230 7350 133 -825.00(-10.09%)
Oct 02, 2018 8050 8675 7875 8175 186 +50.00(+0.62%)
Oct 01, 2018 8250 8500 7900 8125 29 +0.00(+0.00%)
Sep 28, 2018 7825 8375 7650 8125 44 +312.50(+4.00%)
Sep 27, 2018 7750 8000 7625 7812 17 +62.50(+0.81%)
Sep 26, 2018 7875 8000 7750 7750 12 -125.00(-1.59%)
Sep 25, 2018 8125 8125 7625 7875 44 -125.00(-1.56%)
Sep 24, 2018 8250 8500 7875 8000 53 -1000.00(-11.11%)
Sep 21, 2018 9625 9875 7625 9000 309 +375.00(+4.35%)
Sep 20, 2018 8250 9250 8125 8625 271 +250.00(+2.99%)
Sep 19, 2018 7750 8875 7750 8375 121 +500.00(+6.35%)
Sep 18, 2018 7625 7875 7500 7875 15 +375.00(+5.00%)
Sep 17, 2018 7375 7750 7362 7500 9 +0.00(+0.00%)
Sep 14, 2018 7875 8000 7500 7500 5 -448.75(-5.65%)
Sep 13, 2018 8125 8125 7750 7949 9 -51.25(-0.64%)
Sep 12, 2018 7625 8125 7500 8000 21 +500.00(+6.67%)
Sep 11, 2018 7500 7875 7375 7500 23 -187.50(-2.44%)
Sep 10, 2018 8125 8125 7500 7688 15 -312.50(-3.91%)
Sep 07, 2018 8250 8250 7875 8000 23 -250.00(-3.03%)
Sep 06, 2018 8375 8375 8125 8250 9 +0.00(+0.00%)
Sep 05, 2018 8250 8375 8125 8250 10 +0.00(+0.00%)
Sep 04, 2018 8125 8375 8000 8250 12 +0.00(+0.00%)
Aug 31, 2018 8250 8250 8250 0 +250.00(+3.12%)
Aug 30, 2018 8375 8422 7650 8000 31 -500.00(-5.88%)
Aug 29, 2018 8250 8750 8250 8500 76 +375.00(+4.62%)
Aug 28, 2018 7250 8250 7250 8125 98 +875.00(+12.07%)
Aug 27, 2018 7875 8000 7250 7250 57 -625.00(-7.94%)
Aug 24, 2018 7125 7875 7125 7875 138 +1125.00(+16.67%)
Aug 23, 2018 6125 7125 6125 6750 91 +875.00(+14.89%)
Aug 22, 2018 5875 6375 5814 5875 188 +0.00(+0.00%)
Aug 21, 2018 5750 6437 5688 5875 14 +125.00(+2.17%)
Aug 20, 2018 5625 6000 5500 5750 49 -250.00(-4.17%)
Aug 17, 2018 6500 6500 6000 6000 35 -500.00(-7.69%)
Aug 16, 2018 6500 6500 6375 6500 11 +0.00(+0.00%)
Aug 15, 2018 6500 6750 6250 6500 49 -125.00(-1.89%)
Aug 14, 2018 7125 7177 6625 6625 45 -625.00(-8.62%)
Aug 13, 2018 7125 7250 7000 7250 21 +362.50(+5.26%)
Aug 10, 2018 7015 7250 6875 6888 5 -112.50(-1.61%)
Aug 09, 2018 6875 7250 6762 7000 6 +125.00(+1.82%)
Aug 08, 2018 7125 7125 6750 6875 17 -125.00(-1.79%)
Aug 07, 2018 7000 7125 6875 7000 16 +0.00(+0.00%)
Aug 06, 2018 6625 7000 6625 7000 6 +250.00(+3.70%)
Aug 03, 2018 6875 6875 6750 6750 12 -125.00(-1.82%)
Aug 02, 2018 6750 7000 6750 6875 13 +125.00(+1.85%)
Aug 01, 2018 6625 7000 6438 6750 27 +375.00(+5.88%)
Jul 31, 2018 6500 6625 6375 6375 14 -125.00(-1.92%)
Jul 30, 2018 6625 6750 6500 6500 5 -250.00(-3.70%)
Jul 27, 2018 6750 6762 6500 6750 4 +0.00(+0.00%)
Jul 26, 2018 6625 6875 6625 6750 6 +0.00(+0.00%)
Jul 25, 2018 6625 6750 6500 6750 13 +125.00(+1.89%)
Jul 24, 2018 6875 6875 6625 6625 11 -125.00(-1.85%)
Jul 23, 2018 6875 6875 6625 6750 8 -125.00(-1.82%)
Jul 20, 2018 6875 7000 6625 6875 13 +0.00(+0.00%)
Jul 19, 2018 6875 7000 6750 6875 6 +0.00(+0.00%)
Jul 18, 2018 6875 6875 6750 6875 2 +62.50(+0.92%)
Jul 17, 2018 6750 6875 6750 6812 5 +141.75(+2.12%)
Jul 16, 2018 6766 6875 6625 6671 1 -79.25(-1.17%)
Jul 13, 2018 6500 7000 6500 6750 15 +0.00(+0.00%)
Jul 12, 2018 6875 7000 6500 6750 22 +0.00(+0.00%)
Jul 11, 2018 6750 6875 6625 6750 16 +0.00(+0.00%)
Jul 10, 2018 7000 7000 6750 6750 5 +0.00(+0.00%)
Jul 09, 2018 6827 7000 6750 6750 5 -125.00(-1.82%)
Jul 06, 2018 6875 7000 6750 6875 11 +0.00(+0.00%)
Jul 05, 2018 7125 7125 6812 6875 9 -187.50(-2.65%)
Jul 03, 2018 7062 7062 7062 0 +62.50(+0.89%)
Jul 02, 2018 7125 7125 6750 7000 9 -125.00(-1.75%)
Jun 29, 2018 6875 7125 4 +125.00(+1.79%)
Jun 28, 2018 7000 7125 6875 7000 14 +0.00(+0.00%)
Jun 27, 2018 7375 7375 7000 7000 13 -250.00(-3.45%)
Jun 26, 2018 7375 7500 7250 7250 11 +0.00(+0.00%)
Jun 25, 2018 7323 7375 7125 7250 5 -125.00(-1.69%)
Jun 22, 2018 7202 7375 7062 7375 6 +361.00(+5.15%)
Jun 21, 2018 7250 7375 7000 7014 9 -236.00(-3.26%)
Jun 20, 2018 6875 7375 6875 7250 9 +250.00(+3.57%)
Jun 19, 2018 7125 7125 7000 7000 21 -125.00(-1.75%)
Jun 18, 2018 7000 7375 7000 7125 30 +125.00(+1.79%)
Jun 15, 2018 7250 6750 7000 29 +250.00(+3.70%)
Jun 14, 2018 7250 7375 6750 6750 23 -500.00(-6.90%)
Jun 13, 2018 7500 7625 7250 7250 22 -250.00(-3.33%)
Jun 12, 2018 7625 7625 7410 7500 9 +0.00(+0.00%)
Jun 11, 2018 7250 7500 7250 7500 8 +250.00(+3.45%)
Jun 08, 2018 7625 7750 7250 7250 12 -250.00(-3.33%)
Jun 07, 2018 7500 7625 7375 7500 11 +125.00(+1.69%)
Jun 06, 2018 7375 7375 29 -125.00(-1.67%)
Jun 05, 2018 7000 7500 7000 7500 35 +375.00(+5.26%)
Jun 04, 2018 7000 7250 7000 7125 17 +125.00(+1.79%)
Jun 01, 2018 7000 7000 6875 7000 4 +125.00(+1.82%)
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%)
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.