$4.74 -0.04 (%) Reed's Inc - AMEX

Feb. 5, 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
2/5/20164.814.814.634.748,822
2/4/20164.654.804.654.7810,333
2/3/20164.654.654.534.6113,662
2/2/20164.714.764.654.6914,982
2/1/20164.754.874.714.7118,099
1/29/20164.755.084.754.7516,239
1/28/20164.694.854.674.7523,898
1/27/20164.664.844.654.6525,384
1/26/20164.754.874.634.7730,687
1/25/20164.764.994.644.6436,266
1/22/20164.955.034.864.9012,612
1/21/20164.634.884.514.7822,837
1/20/20164.804.804.404.54107,944
1/19/20164.984.994.814.8225,550
1/15/20164.995.154.864.9242,233
1/14/20165.205.204.925.1443,534
1/13/20165.255.395.205.2030,395
1/12/20165.335.395.225.3082,258
1/11/20165.255.345.255.2843,505
1/8/20165.395.495.225.3922,683
1/7/20165.355.485.245.4113,694
1/6/20165.305.535.305.4629,392
1/5/20165.285.385.235.3328,458
1/4/20165.505.515.205.3649,365
12/31/20155.505.595.355.3851,780
12/30/20155.375.505.295.4545,015
12/29/20155.495.565.275.3334,001
12/28/20155.465.655.385.4237,699
12/24/20155.515.655.515.651,027
12/23/20155.425.605.315.5330,905
12/22/20155.665.765.405.4939,295
12/21/20155.755.795.555.6616,282
12/18/20155.855.955.715.8138,269
12/17/20155.605.815.605.8142,889
12/16/20155.866.125.655.7588,688
12/15/20155.436.915.295.90354,101
12/14/20155.365.435.275.3217,446
12/11/20155.425.635.325.3633,158
12/10/20155.535.695.485.5036,870
12/9/20155.395.545.395.4412,684
12/8/20155.305.675.025.5083,292
12/7/20155.215.335.195.2814,987
12/4/20155.105.355.105.2148,519
12/3/20155.015.254.935.1044,706
12/2/20155.205.255.055.1064,709
12/1/20155.045.234.985.18117,903
11/30/20154.995.034.874.9817,325
11/27/20154.994.994.774.958,082
11/25/20154.685.084.574.9555,461
11/24/20154.554.664.504.6150,259
11/23/20154.404.644.404.57119,217
11/20/20154.564.604.424.5074,039
11/19/20154.604.624.554.5814,037
11/18/20154.594.634.564.6020,177
11/17/20154.584.664.554.6134,001
11/16/20154.584.694.584.5814,032
11/13/20154.854.974.604.6691,998
11/12/20155.005.024.514.5876,635
11/11/20155.105.105.005.048,083
11/10/20155.005.104.975.0640,690
11/9/20154.905.004.854.9932,107
11/6/20154.794.904.714.9020,659
11/5/20154.904.954.704.8427,843
11/4/20155.065.064.884.9028,589
11/3/20155.005.085.005.028,361
11/2/20155.035.105.015.0520,567
10/30/20155.095.105.045.055,763
10/29/20155.105.135.085.134,012
10/28/20155.055.105.055.1013,210
10/27/20155.095.155.005.0226,638
10/26/20155.105.155.105.143,573
10/23/20155.145.225.015.0519,572
10/22/20155.095.165.095.149,262
10/21/20155.195.205.105.129,176
10/20/20155.115.265.115.1117,434
10/19/20155.015.114.975.1014,575
10/16/20154.825.184.755.0716,479
10/15/20154.904.984.854.8510,819
10/14/20155.105.164.904.9125,671
10/13/20155.405.405.055.1937,920
10/12/20155.225.475.175.4539,637
10/9/20155.155.225.125.197,825
10/8/20155.005.184.965.0858,165
10/7/20154.945.134.904.9928,372
10/6/20154.955.024.864.9934,602
10/5/20154.864.934.754.9325,368
10/2/20154.684.824.614.8243,180
10/1/20154.534.704.474.6920,025
9/30/20154.504.594.434.5763,772
9/29/20154.384.454.254.4547,159
9/28/20154.654.654.364.4444,123
9/25/20154.784.874.654.699,868
9/24/20154.654.804.534.8086,470
9/23/20155.015.174.564.62139,472
9/22/20155.055.194.824.96281,418
9/21/20154.955.144.955.0840,508
9/18/20154.925.114.924.9531,616
9/17/20155.015.214.805.08108,620
9/16/20154.975.034.854.9429,870
9/15/20154.755.004.754.9441,277
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center