U.S. Markets close in 2 hrs 26 mins

Reed's, Inc. (REED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0573+0.0173 (+1.66%)
As of 1:32PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20211.08001.08001.04001.05731.0573568,782
Jun 14, 20211.04001.08001.04001.04001.0400751,900
Jun 11, 20211.08001.08001.02001.02001.0200436,600
Jun 10, 20211.03001.09001.01001.08001.08001,068,800
Jun 09, 20211.07001.08001.00001.02001.02001,580,100
Jun 08, 20211.03001.10001.03001.05001.05001,820,200
Jun 07, 20211.01001.05001.01001.05001.0500710,700
Jun 04, 20211.02001.03001.00001.01001.0100881,900
Jun 03, 20211.01001.17001.00001.01001.01003,465,100
Jun 02, 20211.01001.06000.98001.03001.03001,363,500
Jun 01, 20210.99001.01000.95001.00001.00001,046,000
May 28, 20211.00001.02000.96000.99000.99001,649,500
May 27, 20210.93001.18000.92001.00001.000027,123,100
May 26, 20210.90000.96000.89000.93000.9300861,200
May 25, 20210.90000.94000.88000.91000.9100669,600
May 24, 20210.94000.94000.87000.88000.8800550,500
May 21, 20210.88000.93000.85000.93000.9300961,300
May 20, 20210.90000.91000.85000.85000.8500636,700
May 19, 20210.89000.92000.83000.91000.91002,983,000
May 18, 20210.89000.95000.89000.92000.92001,118,600
May 17, 20210.95000.96000.89000.96000.96001,478,000
May 14, 20210.91000.95000.89000.92000.9200982,700
May 13, 20210.91000.94000.88000.91000.91001,037,300
May 12, 20210.90000.95000.90000.93000.9300969,400
May 11, 20210.95000.97000.87000.95000.95001,926,600
May 10, 20211.04001.04000.96000.96000.96001,694,700
May 07, 20211.03001.06000.97001.06001.06002,839,700
May 06, 20211.05001.09001.03001.05001.05003,126,000
May 05, 20211.19001.19001.04001.09001.090028,880,400
May 04, 20210.98001.68000.97001.44001.440089,898,600
May 03, 20210.98001.01000.98001.00001.0000253,500
Apr 30, 20211.03001.04000.98000.98000.9800393,700
Apr 29, 20211.07001.09001.03001.04001.0400177,300
Apr 28, 20211.06001.12001.00001.04001.0400574,900
Apr 27, 20211.02001.09001.01001.07001.0700944,200
Apr 26, 20210.95001.02000.95001.00001.0000464,700
Apr 23, 20210.97000.97000.92000.94000.9400191,600
Apr 22, 20210.96000.98000.94000.94000.9400225,700
Apr 21, 20210.91000.96000.91000.94000.9400309,700
Apr 20, 20210.94000.94000.88000.92000.9200546,100
Apr 19, 20210.95000.97000.91000.94000.9400427,900
Apr 16, 20210.96000.98000.95000.97000.9700550,800
Apr 15, 20211.08001.09000.96000.98000.98001,372,500
Apr 14, 20211.08001.12001.05001.08001.0800496,800
Apr 13, 20211.13001.15001.08001.10001.1000532,800
Apr 12, 20211.19001.20001.13001.14001.1400390,900
Apr 09, 20211.16001.17001.12001.16001.1600267,500
Apr 08, 20211.14001.17001.12001.14001.1400437,700
Apr 07, 20211.24001.30001.13001.18001.18001,909,100
Apr 06, 20211.15001.18001.11001.17001.1700433,600
Apr 05, 20211.17001.19001.10001.15001.1500589,100
Apr 01, 20211.24001.25001.16001.18001.18001,070,200
Mar 31, 20211.13001.21001.09001.17001.17001,201,700
Mar 30, 20211.08001.15001.05001.11001.1100696,200
Mar 29, 20211.15001.15001.06001.09001.0900451,600
Mar 26, 20211.12001.15001.08001.12001.1200387,500
Mar 25, 20211.05001.10001.03001.08001.0800430,200
Mar 24, 20211.11001.13001.05001.07001.0700393,100
Mar 23, 20211.19001.20001.10001.13001.1300977,800
Mar 22, 20211.15001.23001.15001.21001.2100584,700
Mar 19, 20211.17001.20001.10001.20001.2000710,300
Mar 18, 20211.12001.19001.06001.18001.18001,441,800
Mar 17, 20211.03001.12001.02001.11001.1100582,300
Mar 16, 20211.15001.15001.04001.06001.0600531,400
Mar 15, 20211.07001.17001.03001.11001.11001,423,300
Mar 12, 20211.09001.09001.00001.04001.04001,190,500
Mar 11, 20211.05001.14001.01001.09001.0900778,700
Mar 10, 20211.04001.07001.00001.00001.0000351,100
Mar 09, 20211.04001.07001.00001.05001.0500401,600
Mar 08, 20211.03001.07000.98001.04001.0400573,500
Mar 05, 20210.99001.04000.90001.01001.0100475,200
Mar 04, 20211.04001.05000.90001.00001.00001,595,700
Mar 03, 20211.09001.12001.02001.05001.0500469,600
Mar 02, 20211.11001.17001.07001.08001.0800641,800
Mar 01, 20211.10001.14001.06001.10001.1000609,500
Feb 26, 20211.13001.14001.02001.05001.0500805,100
Feb 25, 20211.17001.19001.07001.13001.1300765,200
Feb 24, 20211.13001.23001.10001.18001.1800892,600
Feb 23, 20211.15001.16001.09001.11001.11001,034,300
Feb 22, 20211.21001.24001.06001.21001.21001,175,900
Feb 19, 20211.31001.33001.27001.27001.2700705,600
Feb 18, 20211.29001.31001.24001.29001.29001,139,700
Feb 17, 20211.27001.33001.22001.28001.28001,473,500
Feb 16, 20211.25001.27001.19001.27001.27001,863,700
Feb 12, 20211.17001.21001.16001.19001.19001,048,400
Feb 11, 20211.15001.21001.14001.21001.21001,345,400
Feb 10, 20211.21001.24001.12001.17001.17001,797,500
Feb 09, 20211.11001.20001.08001.20001.20001,895,600
Feb 08, 20211.08001.10001.05001.10001.10001,527,500
Feb 05, 20211.09001.09000.97001.06001.06002,061,800
Feb 04, 20211.05001.13000.98000.99000.99003,101,800
Feb 03, 20210.91001.28000.87001.07001.070011,377,100
Feb 02, 20210.85000.89000.84000.85000.8500913,000
Feb 01, 20210.82000.86000.81000.85000.85001,042,500
Jan 29, 20210.90000.90000.80000.82000.8200903,400
Jan 28, 20210.85000.90000.83000.85000.85001,149,700
Jan 27, 20210.84000.90000.80000.85000.85001,220,100
Jan 26, 20210.97000.98000.91000.92000.92001,089,100
Jan 25, 20210.98000.98000.86000.96000.96002,804,200
Jan 22, 20210.82000.99000.79000.99000.99004,675,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...