$3.60 +0.09 (%) Reed's Inc - NYSE Amex Equities

Sep. 23, 2016 | 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
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
7/12/20162.682.902.682.7874,873
7/11/20162.632.682.602.6269,262
7/8/20162.612.652.512.6264,491
7/7/20162.502.562.502.5430,920
7/6/20162.482.532.482.5129,678
7/5/20162.552.662.452.4867,453
7/1/20162.502.602.432.5554,683
6/30/20162.452.582.372.4772,661
6/29/20162.552.552.362.4390,108
6/28/20162.432.542.362.4825,551
6/27/20162.542.542.352.3963,337
6/24/20162.502.582.252.51123,333
6/23/20162.552.762.542.6171,870
6/22/20162.502.552.462.5250,658
6/21/20162.542.562.342.5055,343
6/20/20162.592.602.422.5657,403
6/17/20162.452.632.452.4973,763
6/16/20162.372.512.262.46104,674
6/15/20162.562.562.352.37102,710
6/14/20162.462.572.392.4699,311
6/13/20162.612.612.402.40124,980
6/10/20162.842.842.622.6593,436
6/9/20162.942.942.712.74137,097
6/8/20162.973.002.912.9166,153
6/7/20163.223.222.993.02168,908
6/6/20163.213.263.063.2271,750
6/3/20162.953.222.913.20173,894
6/2/20163.093.102.882.92235,354
6/1/20163.383.383.113.14113,946
5/31/20163.453.453.323.34136,695
5/27/20163.823.833.393.40165,050
5/26/20163.933.983.823.8517,085
5/25/20163.964.053.773.9056,476
5/24/20164.004.093.893.9215,763
5/23/20163.924.213.893.9545,888
5/20/20163.824.003.793.8735,006
5/19/20163.823.883.813.8437,363
5/18/20163.803.903.803.8527,776
5/17/20163.773.853.773.8028,511
5/16/20163.913.963.773.8046,669
5/13/20163.863.963.803.9533,055
5/12/20164.284.283.793.9095,799
5/11/20164.474.504.364.4815,906
5/10/20164.294.504.034.5052,853
5/9/20164.504.504.004.2346,752
5/6/20164.454.504.404.5012,505
5/5/20164.494.554.434.5031,071
5/4/20164.564.604.424.4633,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center