$6.02 +0.02 (%) Reed's Inc - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REED historical data

Date Open High Low Close Volume
5/22/20156.076.125.936.0218,217
5/21/20155.986.085.966.0030,592
5/20/20155.996.005.925.9614,779
5/19/20156.056.145.935.9539,445
5/18/20156.046.095.976.0123,523
5/15/20156.006.085.956.0126,866
5/14/20155.906.005.896.0047,597
5/13/20155.905.995.825.9835,429
5/12/20155.996.055.625.89122,344
5/11/20155.956.155.606.02120,067
5/8/20156.186.205.755.9491,363
5/7/20155.956.235.856.03184,823
5/6/20155.045.945.025.75338,858
5/5/20155.045.094.905.0953,903
5/4/20155.155.165.005.0874,903
5/1/20155.135.155.105.118,390
4/30/20155.235.305.115.1252,619
4/29/20155.185.225.145.2046,328
4/28/20155.165.215.115.1410,751
4/27/20155.285.285.155.1610,021
4/24/20155.105.335.075.2250,397
4/23/20155.075.125.055.1233,858
4/22/20155.195.245.105.1032,366
4/21/20155.255.325.185.2716,166
4/20/20155.235.295.205.2817,581
4/17/20155.155.405.105.2156,393
4/16/20155.395.395.255.2810,149
4/15/20155.325.385.195.3063,339
4/14/20155.205.345.205.2760,752
4/13/20155.455.455.155.27109,246
4/10/20155.385.425.325.4050,477
4/9/20155.255.455.215.3448,830
4/8/20155.265.355.215.2568,387
4/7/20155.295.475.265.3545,516
4/6/20155.345.585.265.3761,168
4/2/20155.345.525.265.42110,016
4/1/20155.565.595.305.3081,134
3/31/20155.625.675.515.5938,858
3/30/20156.166.165.415.65296,978
3/27/20156.006.626.006.25172,957
3/26/20156.757.006.547.0079,649
3/25/20156.856.996.406.5974,452
3/24/20156.676.866.626.7545,389
3/23/20156.426.656.346.6562,627
3/20/20156.336.476.126.4740,418
3/19/20156.266.316.236.2413,097
3/18/20156.366.366.066.2528,132
3/17/20156.076.486.026.4242,056
3/16/20156.446.506.146.1434,945
3/13/20156.406.526.286.4035,361
3/12/20156.396.506.286.4637,418
3/11/20156.356.446.136.3765,230
3/10/20156.256.426.016.1956,687
3/9/20155.956.355.926.2890,455
3/6/20156.116.115.775.8528,952
3/5/20155.736.065.636.0245,062
3/4/20155.615.745.505.6622,631
3/3/20155.725.845.585.6829,395
3/2/20155.515.735.395.6737,488
2/27/20155.525.525.385.4015,300
2/26/20155.465.535.405.4224,377
2/25/20155.435.515.405.5119,498
2/24/20155.445.605.385.3832,378
2/23/20155.355.685.305.5344,815
2/20/20155.445.505.355.4423,126
2/19/20155.355.445.355.4410,222
2/18/20155.395.455.285.3913,622
2/17/20155.425.475.315.3426,488
2/13/20155.535.535.425.5017,248
2/12/20155.395.585.375.5312,496
2/11/20155.335.435.255.4228,758
2/10/20155.485.495.245.3531,572
2/9/20155.485.595.405.4664,519
2/6/20155.435.535.435.529,106
2/5/20155.525.545.365.5019,513
2/4/20155.535.555.385.4644,461
2/3/20155.325.505.305.5010,308
2/2/20155.365.395.255.3314,599
1/30/20155.305.455.275.3627,389
1/29/20155.455.485.295.3223,394
1/28/20155.515.565.415.4115,823
1/27/20155.445.585.415.427,313
1/26/20155.395.605.355.4427,855
1/23/20155.425.525.425.4220,139
1/22/20155.505.655.465.4916,267
1/21/20155.475.675.425.5254,710
1/20/20155.445.495.255.4020,380
1/16/20155.405.545.365.3920,953
1/15/20155.535.645.415.4440,207
1/14/20155.555.615.455.5322,174
1/13/20155.725.725.505.5532,239
1/12/20155.725.755.565.7032,350
1/9/20155.755.795.585.6040,185
1/8/20155.535.745.475.7372,260
1/7/20155.555.595.495.5915,528
1/6/20155.655.705.325.5079,940
1/5/20155.835.915.655.6547,306
1/2/20155.886.005.805.9023,039
12/31/20145.885.985.735.9146,158
12/30/20145.976.025.805.9322,560
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center