Historical Stock Prices

REED 
$5.42
*  
0.17
 negative 
3.24%
Get REED Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.23 5.42 5.13 5.42 47,848
04/16/2014 5.25 5.28 5.12 5.25 26,428
04/15/2014 5.11 5.2 5.06 5.2 22,390
04/14/2014 5.25 5.25 5.07 5.11 42,747
04/11/2014 4.95 5.2899 4.95 5.22 34,896
04/10/2014 5.33 5.33 4.99 5.05 149,657
04/09/2014 5.37 5.4699 5.26 5.26 42,263
04/08/2014 5.52 5.521 5.26 5.31 67,769
04/07/2014 5.64 5.64 5.3 5.52 79,189
04/04/2014 5.73 5.7405 5.46 5.55 69,962
04/03/2014 5.65 5.77 5.56 5.71 64,548
04/02/2014 5.71 5.85 5.55 5.6 81,099
04/01/2014 5.75 5.77 5.62 5.65 57,483
03/31/2014 5.95 5.95 5.622 5.69 123,396
03/28/2014 6.07 6.0899 5.76 5.83 77,879
03/27/2014 5.76 5.99 5.76 5.99 176,749
03/26/2014 7.07 7.2 5.65 5.65 881,040
03/25/2014 7.67 8 7.5 8 98,999
03/24/2014 8 8.04 7.62 7.92 58,730
03/21/2014 7.67 7.95 7.55 7.91 179,705
03/20/2014 7.73 7.73 7.61 7.63 43,629
03/19/2014 7.74 7.8799 7.68 7.68 18,565
03/18/2014 7.86 7.97 7.71 7.74 38,235
03/17/2014 7.99 8 7.7201 8 49,094
03/14/2014 8 8 7.85 7.95 23,265
03/13/2014 8 8 7.78 7.99 27,548
03/12/2014 7.91 8.13 7.85 7.94 59,140
03/11/2014 8.24 8.24 7.78 7.91 48,207
03/10/2014 8.13 8.4 8.13 8.27 57,954
03/07/2014 8.14 8.25 7.9 8.19 49,976
03/06/2014 7.99 8.25 7.9391 8.0697 47,681
03/05/2014 7.95 8.2101 7.9301 8.04 75,675
03/04/2014 7.8099 7.9699 7.7 7.91 60,654
03/03/2014 7.66 7.78 7.63 7.75 20,990
02/28/2014 7.7 7.8 7.61 7.7299 24,507
02/27/2014 7.67 7.7999 7.54 7.66 18,671
02/26/2014 7.63 7.81 7.63 7.7 6,181
02/25/2014 7.76 7.85 7.5 7.65 36,814
02/24/2014 7.78 7.8499 7.66 7.76 37,732
02/21/2014 7.74 7.78 7.63 7.6901 27,189
02/20/2014 7.53 7.81 7.44 7.8 42,297
02/19/2014 7.23 7.65 7.11 7.59 49,271
02/18/2014 7.18 7.29 7.115 7.22 22,146
02/14/2014 7.1 7.21 7.06 7.07 49,764
02/13/2014 7.02 7.3 7.01 7.13 55,940
02/12/2014 7.62 7.62 7 7.04 193,189
02/11/2014 7.85 7.92 7.31 7.49 89,153
02/10/2014 7.55 7.84 7.4 7.81 97,061
02/07/2014 7.39 7.55 7.39 7.5 19,918
02/06/2014 7.25 7.53 7.05 7.32 50,319
02/05/2014 7.51 7.55 7.172 7.25 35,529
02/04/2014 7.09 7.52 7.042 7.47 57,599
02/03/2014 7.3 7.36 6.85 7.01 86,413
01/31/2014 7.02 7.31 7.01 7.28 27,215
01/30/2014 7.28 7.36 7.07 7.15 45,136
01/29/2014 7.17 7.38 7.1 7.18 53,072
01/28/2014 6.8 7.3999 6.8 7.19 89,303
01/27/2014 7.4 7.6 6.76 6.82 216,053
01/24/2014 7.8 7.8 7.4 7.42 101,864
01/23/2014 7.93 7.99 7.81 7.83 32,058
01/22/2014 8.27 8.27 7.8203 7.88 60,361
01/21/2014 8.32 8.32 7.85 8.2 101,198
01/17/2014 8.4 8.4 8.16 8.29 24,573
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?