REED - Reed's, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20192.18002.00001.95001.95001.950050,914
Aug 20, 20192.00002.05001.96001.96001.9600168,200
Aug 19, 20192.08002.09001.88001.99001.9900575,600
Aug 16, 20192.18002.20002.03002.08002.0800894,400
Aug 15, 20192.19002.40002.07002.10002.1000874,400
Aug 14, 20192.75002.76002.12002.12002.12001,278,100
Aug 13, 20193.02003.06002.93003.00003.000031,800
Aug 12, 20193.09003.14002.92003.01003.010040,000
Aug 09, 20192.99003.11002.98003.02003.020078,200
Aug 08, 20193.03003.14003.00003.00003.000039,400
Aug 07, 20193.01003.12002.95003.00003.000052,700
Aug 06, 20192.98003.14002.97003.08003.080059,800
Aug 05, 20193.00003.03002.95002.97002.970042,100
Aug 02, 20193.15003.21003.04003.05003.050058,900
Aug 01, 20193.21003.36003.17003.19003.190034,900
Jul 31, 20193.30003.40003.20003.25003.250047,900
Jul 30, 20193.22003.44003.22003.34003.340034,000
Jul 29, 20193.50003.50003.29003.29003.290013,200
Jul 26, 20193.41003.57003.38003.46003.460033,200
Jul 25, 20193.27003.65003.25003.47003.4700180,100
Jul 24, 20193.25003.30003.17003.25003.2500720,600
Jul 23, 20193.33003.35003.25003.25003.250010,800
Jul 22, 20193.33003.34003.14003.29003.290038,900
Jul 19, 20193.32003.36003.29003.35003.350025,400
Jul 18, 20193.37003.41003.34003.36003.36007,400
Jul 17, 20193.30003.48003.30003.36003.360027,300
Jul 16, 20193.36003.37003.27003.30003.300036,200
Jul 15, 20193.40003.41003.34003.36003.360014,800
Jul 12, 20193.40003.46003.31003.38003.380053,900
Jul 11, 20193.35003.38003.27003.36003.360042,400
Jul 10, 20193.43003.50003.31003.32003.3200115,400
Jul 09, 20193.56003.63003.32003.38003.380077,200
Jul 08, 20193.68003.68003.58003.60003.600036,900
Jul 05, 20193.63003.74003.62003.73003.730023,400
Jul 03, 20193.69003.70003.57003.57003.570017,200
Jul 02, 20193.72003.75003.65003.71003.710025,500
Jul 01, 20193.80003.80003.68003.72003.720041,000
Jun 28, 20193.72003.78003.62003.78003.780060,600
Jun 27, 20193.46003.65003.12003.65003.650072,800
Jun 26, 20193.33003.48003.31003.47003.470024,500
Jun 25, 20193.41003.58003.22003.32003.3200156,400
Jun 24, 20193.65003.65003.45003.48003.480094,800
Jun 21, 20193.60003.72003.42003.60003.600070,300
Jun 20, 20193.75003.75003.59003.59003.590024,000
Jun 19, 20193.68003.70003.62003.66003.660017,800
Jun 18, 20193.71003.76003.63003.68003.680051,300
Jun 17, 20193.74003.79003.63003.72003.720072,000
Jun 14, 20193.67003.78003.66003.70003.700038,400
Jun 13, 20193.54003.74003.54003.62003.620052,800
Jun 12, 20193.58003.60003.41003.57003.570033,500
Jun 11, 20193.48003.70003.48003.62003.620061,700
Jun 10, 20193.57003.67003.47003.57003.570067,500
Jun 07, 20193.68003.70003.49003.59003.590056,500
Jun 06, 20193.31003.66003.31003.62003.620069,600
Jun 05, 20193.65003.65003.20003.32003.3200110,800
Jun 04, 20193.43003.60003.38003.56003.560057,400
Jun 03, 20193.31003.50003.31003.34003.340032,600
May 31, 20193.50003.50003.20003.31003.3100690,400
May 30, 20193.56003.68003.46003.46003.460054,100
May 29, 20193.60003.66003.57003.60003.600044,800
May 28, 20193.73003.83003.61003.69003.690044,300
May 24, 20193.68003.79003.62003.70003.700066,300
May 23, 20193.66003.71003.56003.67003.670041,200
May 22, 20193.63003.69003.58003.66003.660026,200
May 21, 20193.64003.71003.51003.67003.670098,400
May 20, 20193.77003.77003.53003.57003.570064,200
May 17, 20193.81003.85003.75003.77003.7700136,800
May 16, 20193.84003.88003.80003.80003.800051,300
May 15, 20193.50003.93003.43003.84003.8400177,100
May 14, 20193.85003.86003.69003.74003.7400165,200
May 13, 20193.79003.83003.55003.81003.8100203,900
May 10, 20193.62003.83003.62003.83003.8300165,400
May 09, 20193.58003.79003.46003.70003.7000187,200
May 08, 20193.46003.55003.40003.55003.550051,900
May 07, 20193.45003.54003.42003.43003.430062,400
May 06, 20193.53003.66003.41003.50003.5000133,600
May 03, 20193.69003.80003.60003.61003.610053,800
May 02, 20193.72003.79003.57003.68003.680070,600
May 01, 20193.84003.84003.76003.76003.7600102,700
Apr 30, 20193.68003.90003.52003.80003.8000320,700
Apr 29, 20193.77003.90003.70003.75003.7500122,700
Apr 26, 20193.88004.05003.79003.82003.8200280,800
Apr 25, 20193.74003.89003.70003.89003.8900118,800
Apr 24, 20193.51003.77003.42003.72003.7200190,400
Apr 23, 20193.40003.55003.38003.51003.5100192,100
Apr 22, 20193.36003.43003.36003.42003.420061,500
Apr 18, 20193.37003.40003.30003.40003.400086,300
Apr 17, 20193.36003.43003.32003.35003.350063,800
Apr 16, 20193.29003.40003.28003.37003.370057,400
Apr 15, 20193.34003.34003.14003.31003.310091,700
Apr 12, 20193.29003.37003.12003.34003.3400276,800
Apr 11, 20193.16003.33003.10003.22003.2200208,700
Apr 10, 20193.13003.20003.08003.14003.140054,000
Apr 09, 20193.18003.20003.07003.15003.1500117,800
Apr 08, 20193.15003.18003.00003.15003.1500186,500
Apr 05, 20193.25003.45003.07003.11003.1100309,400
Apr 04, 20193.06003.25003.05003.20003.2000311,300
Apr 03, 20192.92003.04002.85003.04003.0400161,700
Apr 02, 20192.77002.95002.77002.86002.8600104,800
Apr 01, 20192.95003.08002.80002.88002.8800150,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...