$5.40 -0.02 (%) Reed's Inc - AMEX

Feb. 27, 2015 | 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
2/27/20155.525.525.385.4015,300
2/26/20155.465.535.405.4224,377
2/25/20155.435.515.405.5119,498
2/24/20155.445.605.385.3832,378
2/23/20155.355.685.305.5344,815
2/20/20155.445.505.355.4423,126
2/19/20155.355.445.355.4410,222
2/18/20155.395.455.285.3913,622
2/17/20155.425.475.315.3426,488
2/13/20155.535.535.425.5017,248
2/12/20155.395.585.375.5312,496
2/11/20155.335.435.255.4228,758
2/10/20155.485.495.245.3531,572
2/9/20155.485.595.405.4664,519
2/6/20155.435.535.435.529,106
2/5/20155.525.545.365.5019,513
2/4/20155.535.555.385.4644,461
2/3/20155.325.505.305.5010,308
2/2/20155.365.395.255.3314,599
1/30/20155.305.455.275.3627,389
1/29/20155.455.485.295.3223,394
1/28/20155.515.565.415.4115,823
1/27/20155.445.585.415.427,313
1/26/20155.395.605.355.4427,855
1/23/20155.425.525.425.4220,139
1/22/20155.505.655.465.4916,267
1/21/20155.475.675.425.5254,710
1/20/20155.445.495.255.4020,380
1/16/20155.405.545.365.3920,953
1/15/20155.535.645.415.4440,207
1/14/20155.555.615.455.5322,174
1/13/20155.725.725.505.5532,239
1/12/20155.725.755.565.7032,350
1/9/20155.755.795.585.6040,185
1/8/20155.535.745.475.7372,260
1/7/20155.555.595.495.5915,528
1/6/20155.655.705.325.5079,940
1/5/20155.835.915.655.6547,306
1/2/20155.886.005.805.9023,039
12/31/20145.885.985.735.9146,158
12/30/20145.976.025.805.9322,560
12/29/20146.116.125.855.9425,288
12/26/20146.036.186.016.1032,291
12/24/20146.016.155.996.1115,405
12/23/20146.166.316.016.0230,287
12/22/20145.996.235.996.1915,592
12/19/20146.106.225.995.9954,530
12/18/20146.106.115.976.0646,429
12/17/20145.926.075.856.0725,451
12/16/20145.605.885.355.8753,506
12/15/20145.765.765.465.6444,572
12/12/20145.835.895.545.6349,930
12/11/20146.066.135.845.9630,776
12/10/20146.036.205.985.9916,978
12/9/20145.926.115.886.0730,396
12/8/20145.986.115.925.9251,480
12/5/20146.276.275.925.9341,787
12/4/20146.306.306.106.1819,152
12/3/20146.406.406.256.267,746
12/2/20146.376.386.126.3714,837
12/1/20146.536.756.016.3050,651
11/28/20146.526.606.496.517,898
11/26/20146.506.576.466.5613,657
11/25/20146.606.606.466.578,938
11/24/20146.606.876.556.6154,727
11/21/20146.336.726.206.4861,744
11/20/20146.476.476.346.3839,664
11/19/20146.546.646.506.5032,809
11/18/20146.806.806.496.6549,649
11/17/20146.967.066.406.85192,084
11/14/20147.187.476.806.90130,092
11/13/20147.077.106.907.1081,678
11/12/20147.037.086.826.9858,463
11/11/20147.237.476.947.0055,900
11/10/20147.287.487.217.27124,083
11/7/20147.527.647.357.5344,513
11/6/20147.377.577.117.5278,648
11/5/20147.397.487.087.3634,657
11/4/20147.277.387.087.3554,088
11/3/20147.367.497.067.4986,179
10/31/20147.147.406.757.3882,998
10/30/20146.927.326.907.1489,459
10/29/20147.027.176.826.9263,420
10/28/20146.807.146.526.93134,965
10/27/20146.426.806.406.6783,593
10/24/20146.436.596.436.4537,412
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center