REED - Reed's, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20182.902.952.852.902.9010,196
Jun 20, 20182.752.952.752.902.9023,900
Jun 19, 20182.852.852.802.802.8054,800
Jun 18, 20182.802.952.802.852.8576,400
Jun 15, 20182.652.902.602.802.8073,800
Jun 14, 20182.902.952.702.702.7058,800
Jun 13, 20183.003.052.902.902.9057,000
Jun 12, 20183.053.052.963.003.0024,500
Jun 11, 20182.903.002.903.003.0021,800
Jun 08, 20183.053.102.902.902.9032,200
Jun 07, 20183.003.052.953.003.0027,900
Jun 06, 20183.053.072.952.952.9572,600
Jun 05, 20182.803.002.803.003.0089,000
Jun 04, 20182.802.902.802.852.8544,400
Jun 01, 20182.802.802.752.802.8010,100
May 31, 20182.752.802.702.752.7531,000
May 30, 20182.802.902.752.752.7562,400
May 29, 20182.602.902.602.852.8555,000
May 25, 20182.652.702.602.652.6515,400
May 24, 20182.702.752.602.702.7016,400
May 23, 20182.802.802.702.752.7518,600
May 22, 20182.552.802.552.752.7562,800
May 21, 20182.652.652.552.552.5567,400
May 18, 20182.702.702.602.652.6554,500
May 17, 20182.802.902.652.652.65101,700
May 16, 20182.703.052.702.902.90277,500
May 15, 20182.702.752.602.652.65105,400
May 14, 20182.552.772.502.602.60186,100
May 11, 20182.502.602.452.502.50153,700
May 10, 20182.302.452.252.452.45143,100
May 09, 20182.202.202.152.202.2037,000
May 08, 20182.152.202.102.202.204,800
May 07, 20182.152.202.122.152.1524,900
May 04, 20182.102.152.102.152.1523,200
May 03, 20182.152.152.112.152.157,800
May 02, 20182.152.152.102.152.1522,200
May 01, 20182.182.202.102.152.1546,300
Apr 30, 20182.302.352.102.202.2060,400
Apr 27, 20182.202.302.202.302.3017,500
Apr 26, 20182.202.252.202.202.2017,100
Apr 25, 20182.252.252.102.182.1811,800
Apr 24, 20182.162.202.132.202.2011,300
Apr 23, 20182.102.202.102.202.2010,600
Apr 20, 20182.252.252.112.112.1131,500
Apr 19, 20182.102.252.102.252.2512,000
Apr 18, 20182.152.202.102.152.1513,300
Apr 17, 20182.252.252.152.152.1511,500
Apr 16, 20182.272.302.202.202.2018,300
Apr 13, 20182.252.252.212.252.2511,400
Apr 12, 20182.202.252.152.202.2013,400
Apr 11, 20182.152.202.102.152.1522,600
Apr 10, 20182.252.302.202.202.2022,900
Apr 09, 20182.252.352.252.252.25113,800
Apr 06, 20182.252.392.252.352.35100,000
Apr 05, 20182.202.252.102.252.2590,700
Apr 04, 20182.102.152.032.152.1572,600
Apr 03, 20181.852.101.812.002.00164,300
Apr 02, 20181.801.851.751.851.8552,500
Mar 29, 20181.551.901.551.701.70185,200
Mar 28, 20181.651.651.551.601.6015,500
Mar 27, 20181.601.651.571.651.6530,600
Mar 26, 20181.601.701.551.601.6027,300
Mar 23, 20181.651.651.601.651.653,300
Mar 22, 20181.611.701.611.651.6520,300
Mar 21, 20181.661.701.631.701.7017,200
Mar 20, 20181.651.651.601.651.6511,800
Mar 19, 20181.751.751.601.651.6528,400
Mar 16, 20181.551.751.551.751.75110,400
Mar 15, 20181.601.601.551.601.6030,100
Mar 14, 20181.601.601.501.601.6031,200
Mar 13, 20181.551.601.501.551.558,000
Mar 12, 20181.551.551.501.551.5526,000
Mar 09, 20181.551.551.501.501.5016,400
Mar 08, 20181.551.551.501.501.509,200
Mar 07, 20181.551.551.501.501.5010,500
Mar 06, 20181.501.551.501.501.5027,400
Mar 05, 20181.501.551.501.501.5034,000
Mar 02, 20181.501.551.501.551.5515,400
Mar 01, 20181.451.551.451.551.5516,900
Feb 28, 20181.501.501.451.451.4513,000
Feb 27, 20181.551.551.451.501.5031,200
Feb 26, 20181.551.611.501.501.5025,800
Feb 23, 20181.451.551.451.551.5515,600
Feb 22, 20181.451.551.451.451.4576,600
Feb 21, 20181.601.601.451.461.4661,800
Feb 20, 20181.551.601.551.601.603,400
Feb 16, 20181.551.651.551.601.6044,800
Feb 15, 20181.601.701.551.551.5513,000
Feb 14, 20181.701.701.601.651.6527,600
Feb 13, 20181.601.701.551.701.70115,900
Feb 12, 20181.601.601.501.601.6041,100
Feb 09, 20181.551.601.501.601.60138,900
Feb 08, 20181.651.651.501.501.5063,200
Feb 07, 20181.451.601.451.601.6026,100
Feb 06, 20181.451.501.451.501.5011,500
Feb 05, 20181.501.551.451.501.509,700
Feb 02, 20181.451.551.451.551.5547,900
Feb 01, 20181.501.551.401.451.4529,700
Jan 31, 20181.551.551.501.501.5045,000
Jan 30, 20181.551.561.501.531.5336,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...