Historical Stock Prices

REED 
$5.11
*  
0.005
0.1%
Get REED Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading REED now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 5.13 5.15 5.1 5.11 8,390
04/30/2015 5.23 5.3 5.1099 5.115 52,619
04/29/2015 5.18 5.22 5.14 5.2 46,328
04/28/2015 5.16 5.21 5.108 5.14 10,751
04/27/2015 5.28 5.28 5.15 5.16 10,021
04/24/2015 5.1 5.3294 5.07 5.2201 50,397
04/23/2015 5.07 5.12 5.05 5.12 33,858
04/22/2015 5.19 5.24 5.1 5.1 32,366
04/21/2015 5.25 5.32 5.18 5.27 16,166
04/20/2015 5.23 5.2899 5.2 5.28 17,581
04/17/2015 5.15 5.4 5.1 5.21 56,393
04/16/2015 5.39 5.39 5.25 5.28 10,149
04/15/2015 5.32 5.3799 5.19 5.3 63,339
04/14/2015 5.2 5.34 5.2 5.27 60,752
04/13/2015 5.45 5.45 5.15 5.27 109,246
04/10/2015 5.38 5.42 5.32 5.4 50,477
04/09/2015 5.25 5.45 5.21 5.34 48,830
04/08/2015 5.26 5.35 5.21 5.25 68,387
04/07/2015 5.29 5.4699 5.26 5.35 45,516
04/06/2015 5.34 5.58 5.26 5.37 61,168
04/02/2015 5.34 5.52 5.26 5.42 108,916
04/01/2015 5.56 5.585 5.3 5.3 81,134
03/31/2015 5.62 5.67 5.51 5.59 38,858
03/30/2015 6.16 6.16 5.41 5.65 296,978
03/27/2015 6 6.62 6 6.25 172,957
03/26/2015 6.75 7 6.5445 7 79,649
03/25/2015 6.85 6.99 6.4001 6.59 74,452
03/24/2015 6.67 6.86 6.62 6.75 45,389
03/23/2015 6.42 6.65 6.34 6.65 62,627
03/20/2015 6.33 6.47 6.12 6.47 40,418
03/19/2015 6.26 6.31 6.23 6.24 13,097
03/18/2015 6.36 6.36 6.06 6.25 28,132
03/17/2015 6.07 6.48 6.02 6.42 42,056
03/16/2015 6.44 6.5 6.14 6.14 34,945
03/13/2015 6.4 6.515 6.2801 6.4 35,361
03/12/2015 6.39 6.5 6.28 6.46 37,418
03/11/2015 6.35 6.44 6.13 6.37 65,230
03/10/2015 6.25 6.42 6.01 6.19 56,687
03/09/2015 5.95 6.3499 5.9201 6.28 90,455
03/06/2015 6.11 6.11 5.77 5.85 28,952
03/05/2015 5.73 6.06 5.63 6.02 45,062
03/04/2015 5.61 5.74 5.5 5.66 22,631
03/03/2015 5.72 5.84 5.58 5.68 29,395
03/02/2015 5.51 5.73 5.39 5.67 37,488
02/27/2015 5.52 5.52 5.38 5.4 15,300
02/26/2015 5.46 5.5299 5.4 5.42 24,377
02/25/2015 5.43 5.512 5.4 5.512 19,498
02/24/2015 5.44 5.6 5.38 5.38 32,378
02/23/2015 5.35 5.6799 5.3 5.53 44,815
02/20/2015 5.44 5.5 5.35 5.44 23,126
02/19/2015 5.35 5.44 5.35 5.44 10,222
02/18/2015 5.39 5.4499 5.28 5.39 13,622
02/17/2015 5.42 5.47 5.31 5.34 26,388
02/13/2015 5.53 5.53 5.4148 5.5 17,248
02/12/2015 5.39 5.5799 5.37 5.53 12,496
02/11/2015 5.33 5.43 5.25 5.42 28,758
02/10/2015 5.48 5.49 5.24 5.35 31,572
02/09/2015 5.48 5.59 5.4 5.46 64,519
02/06/2015 5.4301 5.53 5.4301 5.52 9,106
02/05/2015 5.52 5.54 5.36 5.5 19,513
02/04/2015 5.53 5.55 5.38 5.46 44,461
02/03/2015 5.32 5.5 5.3 5.495 10,308
02/02/2015 5.36 5.39 5.25 5.33 14,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?