Quantcast

Reeds, Inc. Common Stock Historical Stock Prices

REED 
$3.42
*  
0.02
0.59%
Get REED Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 3.39 3.43 3.36 3.42 61,497
04/22/2019 3.36 3.43 3.36 3.42 61,497
04/18/2019 3.37 3.4 3.3 3.4 86,294
04/17/2019 3.36 3.43 3.32 3.35 63,782
04/16/2019 3.29 3.4 3.28 3.37 57,415
04/15/2019 3.34 3.34 3.14 3.31 91,709
04/12/2019 3.29 3.37 3.12 3.34 276,757
04/11/2019 3.16 3.33 3.1 3.215 208,740
04/10/2019 3.13 3.2 3.08 3.14 53,967
04/09/2019 3.175 3.2 3.07 3.15 117,816
04/08/2019 3.15 3.18 3 3.15 186,532
04/05/2019 3.25 3.45 3.07 3.11 309,399
04/04/2019 3.06 3.25 3.05 3.2 311,344
04/03/2019 2.92 3.04 2.85 3.04 161,704
04/02/2019 2.77 2.95 2.77 2.86 104,821
04/01/2019 2.95 3.08 2.8 2.88 150,921
03/29/2019 2.85 3.03 2.85 2.89 285,518
03/28/2019 2.7 2.83 2.61 2.83 128,304
03/27/2019 2.82 2.8251 2.6 2.7 115,425
03/26/2019 2.88 2.88 2.72 2.81 102,540
03/25/2019 2.81 2.9 2.785 2.81 85,888
03/22/2019 2.98 3.02 2.77 2.8 177,034
03/21/2019 2.97 3.1 2.85 3.04 144,947
03/20/2019 2.94 3.13 2.92 2.95 146,871
03/19/2019 2.98 2.98 2.78 2.95 152,648
03/18/2019 2.85 2.97 2.76 2.97 334,153
03/15/2019 2.55 2.85 2.55 2.85 376,929
03/14/2019 2.52 2.56 2.43 2.51 176,390
03/13/2019 2.51 2.56 2.43 2.48 196,030
03/12/2019 2.6 2.6 2.43 2.52 176,193
03/11/2019 2.54 2.66 2.51 2.58 47,613
03/08/2019 2.52 2.5749 2.5 2.51 128,961
03/07/2019 2.63 2.63 2.54 2.6 95,502
03/06/2019 2.72 2.72 2.6301 2.65 134,417
03/05/2019 2.82 2.83 2.69 2.73 119,562
03/04/2019 2.95 2.95 2.51 2.84 356,524
03/01/2019 2.95 3.02 2.8 2.87 542,118
02/28/2019 2.97 3.05 2.85 2.91 422,158
02/27/2019 3.12 3.25 2.83 2.98 1,792,870
02/26/2019 2.52 3.25 2.52 2.95 3,676,344
02/25/2019 2.68 2.69 2.48 2.5 189,130
02/22/2019 2.73 2.8 2.6075 2.71 490,201
02/21/2019 2.69 2.7 2.61 2.7 23,941
02/20/2019 2.62 2.75 2.62 2.65 197,511
02/19/2019 2.58 2.8511 2.58 2.62 341,186
02/15/2019 2.35 2.71 2.3 2.63 990,549
02/14/2019 2.62 2.7 2.44 2.44 98,212
02/13/2019 2.42 2.69 2.4132 2.69 136,498
02/12/2019 2.358 2.4 2.35 2.39 6,678
02/11/2019 2.4 2.4 2.3201 2.33 10,234
02/08/2019 2.39 2.42 2.33 2.33 11,570
02/07/2019 2.5 2.5 2.38 2.38 11,286
02/06/2019 2.54 2.55 2.44 2.44 11,952
02/05/2019 2.45 2.55 2.45 2.49 10,714
02/04/2019 2.43 2.5 2.43 2.49 10,958
02/01/2019 2.44 2.51 2.41 2.49 13,123
01/31/2019 2.4 2.5 2.37 2.39 30,553
01/30/2019 2.52 2.53 2.4478 2.47 7,213
01/29/2019 2.48 2.51 2.45 2.49 9,390
01/28/2019 2.43 2.57 2.43 2.5 24,712
01/25/2019 2.4543 2.5031 2.441 2.5 14,180
01/24/2019 2.39 2.5 2.3501 2.46 21,846
01/23/2019 2.3932 2.3932 2.3 2.3 26,509
01/22/2019 2.49 2.5226 2.37 2.38 13,478
*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?



Smart Portfolio