$3.95 -0.05 (%) Reed's Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REED historical data

Date Open High Low Close Volume
12/1/20163.954.103.904.0026,168
11/30/20164.054.053.854.0037,727
11/29/20164.204.204.004.0059,142
11/28/20164.104.254.054.1523,122
11/25/20164.154.154.104.152,760
11/23/20164.154.254.104.1026,527
11/22/20164.254.254.054.2047,911
11/21/20164.254.304.164.2024,184
11/18/20164.254.254.154.2020,080
11/17/20164.254.304.104.2549,889
11/16/20164.254.304.154.2550,406
11/15/20164.354.404.204.2533,233
11/14/20164.304.354.204.3539,739
11/11/20164.154.354.104.2549,595
11/10/20164.154.254.154.2513,901
11/9/20164.154.204.014.1526,938
11/8/20164.054.254.054.2520,151
11/7/20164.114.204.104.1514,244
11/4/20164.054.254.004.0550,752
11/3/20164.304.353.954.00134,135
11/2/20164.404.404.354.3526,890
11/1/20164.514.554.354.4524,703
10/31/20164.554.604.404.5061,190
10/28/20164.354.604.254.5554,791
10/27/20164.304.304.154.2527,014
10/26/20164.304.304.204.3071,577
10/25/20164.254.454.134.3071,793
10/24/20164.154.254.154.2035,002
10/21/20164.204.454.054.1580,790
10/20/20164.154.304.104.1016,167
10/19/20164.204.254.104.2314,530
10/18/20164.254.354.104.2048,636
10/17/20164.304.303.954.2563,934
10/14/20164.604.694.174.24206,880
10/13/20163.964.373.964.10226,609
10/12/20163.984.093.974.0356,903
10/11/20164.064.203.954.0372,700
10/10/20164.094.154.004.1257,497
10/7/20164.004.163.954.0743,664
10/6/20164.164.243.964.0577,699
10/5/20163.904.173.904.14128,905
10/4/20163.843.923.783.8768,123
10/3/20163.703.893.533.8671,247
9/30/20163.663.843.593.7444,758
9/29/20163.853.953.633.71166,041
9/28/20163.633.853.553.84167,678
9/27/20163.533.693.483.6294,447
9/26/20163.623.653.433.5886,610
9/23/20163.483.663.363.6072,905
9/22/20163.473.603.363.5155,437
9/21/20163.233.513.233.4894,842
9/20/20163.303.473.183.37125,861
9/19/20163.533.543.163.3198,648
9/16/20163.173.433.133.39153,365
9/15/20163.203.262.943.26119,049
9/14/20163.303.382.963.19151,605
9/13/20163.313.363.203.2556,597
9/12/20163.483.483.303.4152,580
9/9/20163.583.613.413.5368,563
9/8/20163.623.623.503.5756,238
9/7/20163.653.713.563.59109,354
9/6/20163.603.753.503.62122,448
9/2/20163.353.683.323.5370,936
9/1/20163.633.653.303.3680,279
8/31/20163.233.593.173.59131,282
8/30/20163.203.303.153.2439,931
8/29/20163.063.253.013.2583,525
8/26/20163.183.192.963.1284,735
8/25/20162.923.082.882.99122,762
8/24/20162.802.882.762.8849,707
8/23/20162.712.832.662.8363,507
8/22/20162.612.732.612.7126,705
8/19/20162.842.842.642.6423,938
8/18/20162.732.872.682.7838,192
8/17/20162.642.732.612.6520,394
8/16/20162.732.782.602.6766,481
8/15/20162.702.772.702.7632,852
8/12/20162.672.742.662.7144,889
8/11/20162.632.682.612.6639,279
8/10/20162.722.742.592.6042,082
8/9/20162.642.702.602.6835,952
8/8/20162.732.772.592.6064,456
8/5/20162.552.672.542.6147,756
8/4/20162.712.722.552.5538,235
8/3/20162.572.662.532.5975,353
8/2/20162.632.672.572.5725,993
8/1/20162.662.692.522.6556,247
7/29/20162.622.682.572.6226,960
7/28/20162.672.732.532.6132,483
7/27/20162.692.692.532.6357,604
7/26/20162.562.612.512.5468,836
7/25/20162.672.682.572.5939,308
7/22/20162.732.762.652.6751,741
7/21/20162.732.772.702.7148,137
7/20/20162.662.732.632.6838,268
7/19/20162.702.752.652.6683,996
7/18/20162.642.882.642.7325,726
7/15/20162.732.852.622.6455,327
7/14/20162.812.812.622.6977,644
7/13/20162.802.952.792.8095,178
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center