Other OTC - Delayed Quote • USD
Reed's, Inc. (REED)
As of 2:49 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,049 |
Apr 23, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 500 |
Apr 22, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 7,100 |
Apr 19, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 900 |
Apr 18, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 300 |
Apr 17, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,100 |
Apr 16, 2024 | 2.1800 | 2.2500 | 2.0100 | 2.0100 | 2.0100 | 1,500 |
Apr 15, 2024 | 1.5800 | 2.4200 | 1.5800 | 2.2800 | 2.2800 | 17,600 |
Apr 12, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 2,100 |
Apr 11, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 2,100 |
Apr 10, 2024 | 1.5500 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 2,600 |
Apr 9, 2024 | 1.5600 | 1.7800 | 1.5600 | 1.6200 | 1.6200 | 900 |
Apr 8, 2024 | 1.6100 | 1.8600 | 1.5500 | 1.5700 | 1.5700 | 14,100 |
Apr 5, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 5,900 |
Apr 4, 2024 | 1.5600 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 1,900 |
Apr 3, 2024 | 1.5100 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 1,300 |
Apr 2, 2024 | 1.6800 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 800 |
Apr 1, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 3,000 |
Mar 28, 2024 | 1.7500 | 1.8000 | 1.6000 | 1.6300 | 1.6300 | 19,200 |
Mar 27, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 1,900 |
Mar 26, 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 1,200 |
Mar 25, 2024 | 1.6500 | 1.6700 | 1.5200 | 1.6700 | 1.6700 | 2,500 |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.5100 | 1.5500 | 1.5500 | 7,800 |
Mar 21, 2024 | 1.5300 | 1.6900 | 1.5300 | 1.6900 | 1.6900 | 600 |
Mar 20, 2024 | 1.6000 | 1.7800 | 1.5100 | 1.7800 | 1.7800 | 2,000 |
Mar 19, 2024 | 1.6500 | 1.6500 | 1.4200 | 1.6300 | 1.6300 | 2,200 |
Mar 18, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 300 |
Mar 15, 2024 | 1.5700 | 1.8000 | 1.3500 | 1.7600 | 1.7600 | 6,400 |
Mar 14, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 2,200 |
Mar 13, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 2,600 |
Mar 12, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 700 |
Mar 11, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 400 |
Mar 8, 2024 | 1.5000 | 1.6200 | 1.4100 | 1.5600 | 1.5600 | 2,200 |
Mar 7, 2024 | 1.5800 | 1.7700 | 1.5800 | 1.6400 | 1.6400 | 1,500 |
Mar 6, 2024 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | 1.6500 | 3,400 |
Mar 5, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,800 |
Mar 4, 2024 | 1.7800 | 1.8000 | 1.3500 | 1.5900 | 1.5900 | 24,900 |
Related Tickers
JSDA Jones Soda Co.
0.2201
-0.05%
PSCBF Nevis Brands Inc.
0.0900
0.00%
AQPW Golden Ally Lifetech Group, Inc.
0.2694
0.00%
FHBC Fernhill Beverage, Inc.
0.0000
0.00%
FLWBF Flow Beverage Corp.
0.1400
0.00%
MOJO EQUATOR Beverage Company
0.4650
-0.80%
BRFH Barfresh Food Group, Inc.
1.0810
+4.95%
MUSH.V The Good Shroom Co Inc.
0.1350
0.00%
FIZZ National Beverage Corp.
44.44
+0.05%
GOGY Golden Grail Technology Corp.
0.1980
0.00%