$4.50 0.00 (%) Reed's Inc - NYSE Amex Equities

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REED historical data

Date Open High Low Close Volume
5/5/20164.494.554.434.5031,071
5/4/20164.564.604.424.4633,234
5/3/20164.534.594.484.5614,090
5/2/20164.484.664.484.5715,049
4/29/20164.544.624.514.5116,246
4/28/20164.724.744.534.5726,651
4/27/20164.594.604.504.5325,171
4/26/20164.704.744.574.6417,863
4/25/20164.594.674.534.6516,262
4/22/20164.544.614.534.5312,434
4/21/20164.624.624.524.529,397
4/20/20164.574.654.574.5734,137
4/19/20164.644.704.614.6221,492
4/18/20164.664.744.614.619,044
4/15/20164.734.784.614.708,254
4/14/20164.554.714.554.7116,967
4/13/20164.724.724.604.6019,939
4/12/20164.654.784.654.7116,238
4/11/20164.834.834.664.6918,514
4/8/20164.754.894.694.8520,111
4/7/20164.654.744.654.7213,516
4/6/20164.774.774.714.715,050
4/5/20164.734.784.604.6621,348
4/4/20164.534.974.534.6334,385
4/1/20164.704.804.524.5775,631
3/31/20164.704.774.674.6712,347
3/30/20164.894.914.704.7134,726
3/29/20164.864.944.804.8018,975
3/28/20165.005.004.854.8530,378
3/24/20165.005.264.755.0066,265
3/23/20165.345.355.265.3328,790
3/22/20165.375.505.305.3952,064
3/21/20165.215.235.135.204,992
3/18/20165.145.235.065.2132,039
3/17/20165.245.245.105.2014,656
3/16/20165.205.255.155.2113,242
3/15/20165.235.235.165.2011,625
3/14/20165.155.225.065.197,317
3/11/20165.005.215.005.1218,551
3/10/20165.105.255.005.0514,326
3/9/20165.085.145.065.0917,842
3/8/20165.025.255.025.0217,383
3/7/20165.045.185.025.035,213
3/4/20165.235.265.045.0425,729
3/3/20165.255.265.155.1717,093
3/2/20165.155.255.145.2514,823
3/1/20165.185.204.925.1031,805
2/29/20165.105.254.945.0530,802
2/26/20165.125.255.005.2034,142
2/25/20165.105.145.005.0415,987
2/24/20164.965.094.865.0521,675
2/23/20165.045.094.995.0614,242
2/22/20165.005.054.965.0411,324
2/19/20164.914.974.904.917,634
2/18/20164.914.994.814.877,263
2/17/20164.604.884.604.8624,821
2/16/20164.654.734.584.6315,194
2/12/20164.654.754.654.6910,199
2/11/20164.684.784.604.6230,933
2/10/20164.614.834.604.6825,165
2/9/20164.674.894.604.6524,548
2/8/20164.714.714.534.6816,714
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center