$5.63 -0.02 (%) Reed's Inc - AMEX

Mar. 31, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REED historical data

Date Open High Low Close Volume
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
12/29/20146.116.125.855.9425,288
12/26/20146.036.186.016.1032,291
12/24/20146.016.155.996.1115,405
12/23/20146.166.316.016.0230,287
12/22/20145.996.235.996.1915,592
12/19/20146.106.225.995.9954,530
12/18/20146.106.115.976.0646,429
12/17/20145.926.075.856.0725,451
12/16/20145.605.885.355.8753,506
12/15/20145.765.765.465.6444,572
12/12/20145.835.895.545.6349,930
12/11/20146.066.135.845.9630,776
12/10/20146.036.205.985.9916,978
12/9/20145.926.115.886.0730,396
12/8/20145.986.115.925.9251,480
12/5/20146.276.275.925.9341,787
12/4/20146.306.306.106.1819,152
12/3/20146.406.406.256.267,746
12/2/20146.376.386.126.3714,837
12/1/20146.536.756.016.3050,651
11/28/20146.526.606.496.517,898
11/26/20146.506.576.466.5613,657
11/25/20146.606.606.466.578,938
11/24/20146.606.876.556.6154,727
11/21/20146.336.726.206.4861,744
11/20/20146.476.476.346.3839,664
11/19/20146.546.646.506.5032,809
11/18/20146.806.806.496.6549,649
11/17/20146.967.066.406.85192,084
11/14/20147.187.476.806.90130,092
11/13/20147.077.106.907.1081,678
11/12/20147.037.086.826.9858,463
11/11/20147.237.476.947.0055,900
11/10/20147.287.487.217.27124,083
11/7/20147.527.647.357.5344,513
11/6/20147.377.577.117.5278,648
11/5/20147.397.487.087.3634,657
11/4/20147.277.387.087.3554,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center