$6.05 -0.02 (%) Reed's Inc - AMEX

Jul. 28, 2015 | 01:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REED historical data

Date Open High Low Close Volume
7/27/20156.076.096.016.0719,231
7/24/20156.056.166.026.1427,199
7/23/20156.216.346.086.1210,939
7/22/20156.376.376.016.2844,814
7/21/20156.256.406.106.3131,458
7/20/20156.006.355.956.33112,772
7/17/20156.046.186.016.0710,982
7/16/20156.056.256.056.0544,614
7/15/20156.056.186.056.057,523
7/14/20156.016.166.016.159,808
7/13/20156.016.076.016.0223,139
7/10/20156.016.196.016.0313,532
7/9/20156.106.196.016.0119,627
7/8/20156.016.156.016.0532,564
7/7/20156.166.316.046.0459,937
7/6/20156.386.476.126.2030,883
7/2/20156.356.486.286.3947,892
7/1/20156.406.486.336.3539,113
6/30/20156.436.436.206.2336,221
6/29/20156.416.486.266.3641,032
6/26/20156.366.506.346.5016,389
6/25/20156.456.486.386.3914,470
6/24/20156.386.406.366.377,936
6/23/20156.376.486.346.4019,295
6/22/20156.696.696.386.3919,399
6/19/20156.656.656.506.6123,676
6/18/20156.576.696.566.6413,406
6/17/20156.256.536.256.5015,891
6/16/20156.406.426.296.3734,601
6/15/20156.526.546.406.4017,705
6/12/20156.486.606.486.495,424
6/11/20156.536.696.486.4843,725
6/10/20156.606.656.486.5023,524
6/9/20156.176.806.176.50103,979
6/8/20156.266.366.206.2335,124
6/5/20156.126.316.126.2149,960
6/4/20156.206.206.136.1422,256
6/3/20156.146.186.066.1827,883
6/2/20156.026.126.006.0123,786
6/1/20156.196.196.026.0418,542
5/29/20156.036.136.016.1318,913
5/28/20156.106.196.056.0510,552
5/27/20156.016.156.006.1142,032
5/26/20156.036.035.975.9848,224
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!