Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reeds Inc (NY: REED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 4.980 5.000 4.700 4.740 116,395 -0.27(-5.39%)
May 29, 2014 4.980 5.030 4.970 5.010 35,743 +0.02(+0.50%)
May 28, 2014 5.050 5.070 4.970 4.985 28,953 -0.02(-0.49%)
May 27, 2014 5.040 5.070 4.970 5.010 22,734 +0.02(+0.40%)
May 23, 2014 4.960 4.990 4.990 4.990 72,000 -0.06(-1.18%)
May 22, 2014 5.060 5.060 5.010 5.050 16,179 +0.04(+0.79%)
May 21, 2014 5.100 5.100 5.000 5.010 59,058 -0.01(-0.20%)
May 20, 2014 5.220 5.250 5.010 5.020 116,647 -0.09(-1.76%)
May 19, 2014 5.210 5.240 5.090 5.110 36,661 -0.05(-0.97%)
May 16, 2014 5.210 5.210 5.000 5.160 95,892 -0.05(-0.96%)
May 15, 2014 5.310 5.350 5.180 5.210 60,942 -0.03(-0.57%)
May 14, 2014 5.330 5.330 5.000 5.240 57,330 -0.06(-1.13%)
May 13, 2014 5.060 5.350 5.060 5.300 56,890 +0.24(+4.74%)
May 12, 2014 5.190 5.240 5.020 5.060 48,044 -0.18(-3.44%)
May 09, 2014 5.213 5.379 5.180 5.240 75,609 +0.08(+1.55%)
May 08, 2014 5.230 5.280 5.150 5.160 48,541 -0.10(-1.90%)
May 07, 2014 5.230 5.400 5.222 5.260 43,550 -0.02(-0.38%)
May 06, 2014 5.170 5.320 5.170 5.280 19,942 +0.04(+0.76%)
May 05, 2014 5.200 5.330 5.160 5.240 25,362 -0.06(-1.13%)
May 02, 2014 5.410 5.420 5.260 5.300 81,428 -0.13(-2.39%)
May 01, 2014 5.480 5.480 5.300 5.430 19,158 -0.03(-0.55%)
Apr 30, 2014 5.420 5.590 5.371 5.460 54,591 -0.04(-0.73%)
Apr 29, 2014 5.590 5.590 5.450 5.500 10,417 -0.04(-0.72%)
Apr 28, 2014 5.310 5.540 5.310 5.540 26,847 +0.08(+1.47%)
Apr 25, 2014 5.570 5.570 5.420 5.460 10,428 +0.04(+0.74%)
Apr 24, 2014 5.410 5.549 5.370 5.420 17,417 +0.01(+0.18%)
Apr 23, 2014 5.580 5.580 5.380 5.410 36,115 -0.13(-2.35%)
Apr 22, 2014 5.420 5.650 5.420 5.540 25,163 +0.08(+1.47%)
Apr 21, 2014 5.490 5.650 5.444 5.460 37,191 +0.04(+0.74%)
Apr 17, 2014 5.230 5.420 5.420 5.420 47,800 +0.17(+3.24%)
Apr 16, 2014 5.250 5.280 5.120 5.250 26,428 +0.05(+0.96%)
Apr 15, 2014 5.110 5.200 5.060 5.200 22,390 +0.09(+1.76%)
Apr 14, 2014 5.250 5.250 5.070 5.110 42,747 -0.11(-2.11%)
Apr 11, 2014 4.950 5.290 4.950 5.220 34,896 +0.17(+3.37%)
Apr 10, 2014 5.330 5.330 4.990 5.050 149,657 -0.21(-3.99%)
Apr 09, 2014 5.370 5.470 5.260 5.260 42,263 -0.05(-0.94%)
Apr 08, 2014 5.520 5.521 5.260 5.310 67,769 -0.21(-3.80%)
Apr 07, 2014 5.640 5.640 5.300 5.520 79,189 -0.03(-0.54%)
Apr 04, 2014 5.730 5.740 5.460 5.550 69,962 -0.16(-2.80%)
Apr 03, 2014 5.650 5.770 5.560 5.710 64,548 +0.11(+1.96%)
Apr 02, 2014 5.710 5.850 5.550 5.600 81,099 -0.05(-0.88%)
Apr 01, 2014 5.750 5.770 5.620 5.650 57,383 -0.04(-0.70%)
Mar 31, 2014 5.950 5.950 5.622 5.690 123,396 -0.14(-2.40%)
Mar 28, 2014 6.070 6.090 5.760 5.830 77,879 -0.16(-2.67%)
Mar 27, 2014 5.760 5.990 5.760 5.990 176,749 +0.34(+6.02%)
Mar 26, 2014 7.070 7.200 5.650 5.650 881,040 -2.35(-29.37%)
Mar 25, 2014 7.670 8.000 7.500 8.000 99,000 +0.08(+1.01%)
Mar 24, 2014 8.000 8.040 7.620 7.920 58,730 +0.01(+0.13%)
Mar 21, 2014 7.670 7.950 7.550 7.910 179,705 +0.28(+3.67%)
Mar 20, 2014 7.730 7.730 7.610 7.630 43,629 -0.05(-0.65%)
Mar 19, 2014 7.740 7.880 7.680 7.680 18,565 -0.06(-0.78%)
Mar 18, 2014 7.860 7.970 7.710 7.740 38,235 -0.26(-3.25%)
Mar 17, 2014 7.990 8.000 7.720 8.000 49,094 +0.05(+0.63%)
Mar 14, 2014 8.000 8.000 7.850 7.950 23,265 -0.04(-0.50%)
Mar 13, 2014 8.000 8.000 7.780 7.990 27,548 +0.05(+0.63%)
Mar 12, 2014 7.910 8.130 7.850 7.940 59,140 +0.03(+0.38%)
Mar 11, 2014 8.240 8.240 7.780 7.910 48,207 -0.36(-4.35%)
Mar 10, 2014 8.130 8.400 8.130 8.270 57,954 +0.08(+0.98%)
Mar 07, 2014 8.140 8.250 7.900 8.190 49,976 +0.12(+1.49%)
Mar 06, 2014 7.990 8.250 7.939 8.070 47,681 +0.03(+0.37%)
Mar 05, 2014 7.950 8.210 7.930 8.040 75,675 +0.13(+1.64%)
Mar 04, 2014 7.810 7.970 7.700 7.910 60,654 +0.16(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.