Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Reed's, Inc. (REED)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1351-0.0071 (-4.99%)
At close: 04:00PM EDT
0.1357 +0.00 (+0.44%)
After hours: 06:24PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.14030.14580.13000.13510.1351590,468
Sep 27, 20220.15000.15000.14000.14000.1400489,400
Sep 26, 20220.16000.16000.14000.14000.1400297,500
Sep 23, 20220.15000.16000.14000.14000.1400386,100
Sep 22, 20220.16000.16000.15000.15000.1500561,600
Sep 21, 20220.18000.18000.16000.16000.1600168,700
Sep 20, 20220.16000.17000.16000.17000.1700445,500
Sep 19, 20220.17000.18000.16000.16000.1600421,200
Sep 16, 20220.17000.18000.17000.18000.1800168,100
Sep 15, 20220.17000.18000.17000.18000.1800112,100
Sep 14, 20220.17000.18000.17000.18000.1800169,900
Sep 13, 20220.18000.19000.17000.17000.1700416,600
Sep 12, 20220.19000.19000.16000.19000.1900302,000
Sep 09, 20220.18000.19000.17000.18000.1800188,700
Sep 08, 20220.21000.21000.17000.18000.1800488,900
Sep 07, 20220.20000.21000.20000.20000.2000238,400
Sep 06, 20220.21000.21000.20000.21000.2100287,000
Sep 02, 20220.22000.22000.21000.22000.2200327,500
Sep 01, 20220.21000.22000.21000.21000.2100207,700
Aug 31, 20220.22000.23000.21000.21000.2100195,500
Aug 30, 20220.23000.23000.21000.22000.2200278,000
Aug 29, 20220.21000.22000.21000.22000.2200274,600
Aug 26, 20220.22000.23000.21000.21000.2100228,800
Aug 25, 20220.22000.23000.21000.22000.2200302,300
Aug 24, 20220.22000.23000.22000.22000.2200560,300
Aug 23, 20220.19000.23000.17000.22000.22001,151,900
Aug 22, 20220.20000.20000.19000.19000.1900135,900
Aug 19, 20220.20000.20000.19000.20000.2000112,400
Aug 18, 20220.20000.21000.19000.19000.1900278,800
Aug 17, 20220.20000.21000.19000.20000.2000217,400
Aug 16, 20220.18000.21000.18000.20000.2000656,300
Aug 15, 20220.20000.22000.19000.20000.20001,023,400
Aug 12, 20220.21000.21000.19000.19000.1900884,900
Aug 11, 20220.22000.22000.19000.21000.21001,488,300
Aug 10, 20220.22000.22000.20000.21000.2100700,800
Aug 09, 20220.21000.22000.20000.21000.2100379,700
Aug 08, 20220.21000.22000.20000.21000.2100502,800
Aug 05, 20220.22000.22000.20000.21000.2100304,400
Aug 04, 20220.19000.22000.19000.21000.2100746,300
Aug 03, 20220.19000.19000.19000.19000.1900366,200
Aug 02, 20220.20000.20000.18000.19000.1900635,200
Aug 01, 20220.16000.23000.15000.20000.20001,962,500
Jul 29, 20220.17000.17000.15000.16000.1600410,900
Jul 28, 20220.15000.16000.14000.16000.16001,991,500
Jul 27, 20220.15000.15000.15000.15000.1500197,300
Jul 26, 20220.15000.16000.14000.15000.1500262,000
Jul 25, 20220.15000.15000.14000.15000.1500603,900
Jul 22, 20220.16000.16000.15000.15000.1500586,000
Jul 21, 20220.16000.16000.15000.16000.1600158,300
Jul 20, 20220.16000.16000.15000.15000.1500347,900
Jul 19, 20220.14000.16000.14000.15000.1500478,200
Jul 18, 20220.16000.16000.14000.15000.15002,025,500
Jul 15, 20220.16000.17000.15000.15000.1500562,900
Jul 14, 20220.17000.17000.16000.17000.1700206,800
Jul 13, 20220.17000.17000.16000.16000.1600394,400
Jul 12, 20220.18000.18000.17000.17000.1700337,200
Jul 11, 20220.17000.18000.16000.17000.1700783,500
Jul 08, 20220.17000.18000.16000.17000.1700586,700
Jul 07, 20220.16000.17000.16000.16000.1600353,200
Jul 06, 20220.17000.18000.16000.16000.16001,396,600
Jul 05, 20220.17000.17000.15000.16000.1600622,800
Jul 01, 20220.18000.18000.15000.16000.1600711,700
Jun 30, 20220.17000.17000.16000.16000.1600529,800
Jun 29, 20220.17000.17000.15000.16000.16001,126,100
Jun 28, 20220.16000.18000.16000.16000.16001,194,500
Jun 27, 20220.15000.17000.15000.16000.16001,064,300
Jun 24, 20220.18000.18000.14000.14000.14001,270,900
Jun 23, 20220.18000.18000.17000.18000.1800437,400
Jun 22, 20220.19000.20000.17000.17000.17001,199,400
Jun 21, 20220.18000.19000.18000.18000.1800356,000
Jun 17, 20220.20000.20000.19000.19000.1900487,600
Jun 16, 20220.20000.20000.18000.19000.1900438,300
Jun 15, 20220.20000.20000.19000.19000.1900344,600
Jun 14, 20220.20000.21000.19000.19000.1900224,300
Jun 13, 20220.19000.20000.19000.20000.2000206,500
Jun 10, 20220.21000.21000.20000.20000.2000347,200
Jun 09, 20220.20000.23000.20000.20000.20001,696,400
Jun 08, 20220.21000.21000.20000.21000.2100264,800
Jun 07, 20220.20000.20000.19000.20000.2000243,300
Jun 06, 20220.21000.21000.20000.21000.2100210,700
Jun 03, 20220.21000.22000.20000.21000.2100754,100
Jun 02, 20220.21000.21000.19000.21000.2100281,400
Jun 01, 20220.20000.20000.19000.20000.2000192,400
May 31, 20220.21000.21000.19000.20000.2000217,500
May 27, 20220.20000.21000.20000.20000.2000229,400
May 26, 20220.21000.21000.20000.20000.2000264,800
May 25, 20220.20000.21000.20000.20000.2000209,700
May 24, 20220.20000.20000.19000.20000.2000276,400
May 23, 20220.20000.20000.19000.20000.2000286,400
May 20, 20220.22000.22000.19000.19000.1900518,400
May 19, 20220.20000.21000.18000.20000.2000884,100
May 18, 20220.20000.21000.20000.20000.2000382,000
May 17, 20220.20000.21000.20000.21000.2100461,700
May 16, 20220.22000.23000.21000.21000.2100407,400
May 13, 20220.20000.22000.20000.21000.2100449,500
May 12, 20220.20000.21000.20000.20000.2000185,000
May 11, 20220.20000.21000.20000.20000.2000333,000
May 10, 20220.21000.21000.20000.20000.2000347,500
May 09, 20220.22000.22000.18000.20000.2000767,700
May 06, 20220.22000.23000.22000.22000.2200333,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement