$6.53 +0.03 (%) Reed's Inc - AMEX

Oct. 24, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REED historical data

Date Open High Low Close Volume
10/23/20146.186.706.116.50301,627
10/22/20146.266.316.086.1929,671
10/21/20146.126.396.116.2757,431
10/20/20146.016.186.016.1723,891
10/17/20146.026.195.906.1027,070
10/16/20145.686.095.686.0668,328
10/15/20145.756.085.605.8854,024
10/14/20145.956.035.705.7573,602
10/13/20145.876.005.675.8746,412
10/10/20146.096.185.765.7750,810
10/9/20145.926.195.696.0487,093
10/8/20145.845.945.755.8729,658
10/7/20145.715.755.605.7431,950
10/6/20145.635.775.635.6912,158
10/3/20145.865.965.645.6640,313
10/2/20145.755.955.385.82150,312
10/1/20145.845.975.665.8446,253
9/30/20145.995.995.695.9031,497
9/29/20145.856.105.785.9931,659
9/26/20145.725.965.725.9633,517
9/25/20145.905.955.525.8182,552
9/24/20145.835.985.815.9416,106
9/23/20145.735.935.675.8014,207
9/22/20146.086.165.755.7944,017
9/19/20145.996.135.846.0655,723
9/18/20146.206.315.946.0029,612
9/17/20146.096.196.016.0732,381
9/16/20145.766.415.726.10150,797
9/15/20145.805.855.685.7329,167
9/12/20145.935.975.805.8111,002
9/11/20145.935.955.865.9114,055
9/10/20145.736.055.685.8937,450
9/9/20145.996.005.725.7625,496
9/8/20145.805.945.575.9133,094
9/5/20145.855.915.775.8131,780
9/4/20145.966.055.885.9336,219
9/3/20146.136.165.865.9439,898
9/2/20146.066.185.916.0931,357
8/29/20146.106.185.966.0241,082
8/28/20146.226.226.006.0542,236
8/27/20146.186.286.116.2129,332
8/26/20146.286.366.066.2255,064
8/25/20146.226.366.206.3442,450
8/22/20146.236.436.176.2384,064
8/21/20146.036.275.976.2055,568
8/20/20146.126.315.946.05107,584
8/19/20146.626.656.216.2791,537
8/18/20146.506.776.416.47177,495
8/15/20145.916.705.916.45430,323
8/14/20145.835.895.605.8876,772
8/13/20146.006.005.655.70263,755
8/12/20145.045.075.045.0438,140
8/11/20145.045.085.005.0448,355
8/8/20145.005.055.005.0416,527
8/7/20145.045.044.995.0113,684
8/6/20145.005.085.005.065,327
8/5/20145.095.105.005.0011,139
8/4/20144.975.104.955.0628,521
8/1/20145.035.054.995.0029,245
7/31/20145.045.105.005.0411,226
7/30/20145.075.105.055.0916,226
7/29/20145.055.085.055.0617,775
7/28/20145.105.105.065.0614,021
7/25/20145.085.105.055.0824,376
7/24/20145.195.195.075.1012,058
7/23/20145.195.195.055.1424,507
7/22/20145.175.285.065.0837,301
7/21/20145.115.205.055.0630,561
7/18/20145.125.195.055.1826,667
7/17/20145.095.254.995.0630,686
7/16/20145.085.194.855.1323,870
7/15/20145.185.185.015.0515,390
7/14/20145.165.245.075.1512,576
7/11/20145.005.165.005.1626,661
7/10/20145.175.175.005.0522,106
7/9/20145.085.295.055.2027,357
7/8/20145.445.444.965.0855,766
7/7/20145.565.665.405.4034,698
7/3/20145.885.885.405.6424,765
7/2/20145.655.865.605.7345,804
7/1/20145.325.695.295.5653,798
6/30/20145.155.415.105.2362,862
6/27/20144.665.134.665.1383,677
6/26/20144.734.764.654.6723,920
6/25/20144.654.754.544.6864,533
6/24/20144.654.704.574.6934,787
6/23/20144.574.654.554.6240,867
6/20/20144.564.654.504.5437,005
6/19/20144.624.714.424.4552,147
6/18/20144.754.754.624.6277,231
6/17/20144.594.774.514.7564,460
6/16/20144.404.774.404.6069,387
6/13/20144.534.664.414.4458,580
6/12/20144.464.554.404.4762,532
6/11/20144.624.634.374.3952,195
6/10/20144.624.804.574.5930,227
6/9/20144.604.654.474.62105,600
6/6/20144.664.694.384.4987,107
6/5/20144.434.634.384.5976,290
6/4/20144.364.464.334.4349,616
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center