REED - Reed's, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.74000.75910.74000.75000.7500105,988
Dec 12, 20190.72000.76000.72000.75000.750071,800
Dec 11, 20190.77000.78000.74000.74000.7400105,600
Dec 10, 20190.78000.78000.73000.77000.7700124,600
Dec 09, 20190.75000.77000.74000.76000.760079,600
Dec 06, 20190.73000.77000.73000.76000.760075,000
Dec 05, 20190.75000.79000.75000.76000.760096,500
Dec 04, 20190.80000.80000.73000.76000.7600219,300
Dec 03, 20190.72000.79000.70000.78000.7800187,200
Dec 02, 20190.73000.74000.68000.69000.6900322,300
Nov 29, 20190.66000.69000.65000.66000.660055,600
Nov 27, 20190.70000.72000.63000.65000.6500297,700
Nov 26, 20190.72000.74000.68000.70000.7000238,700
Nov 25, 20190.74000.75000.70000.70000.700096,000
Nov 22, 20190.72000.74000.66000.70000.7000344,100
Nov 21, 20190.73000.78000.71000.73000.7300261,500
Nov 20, 20190.79000.80000.75000.75000.750098,400
Nov 19, 20190.82000.82000.76000.78000.7800175,100
Nov 18, 20190.75000.89000.75000.82000.82001,247,000
Nov 15, 20190.72000.86000.69000.74000.7400527,900
Nov 14, 20190.72000.77000.69000.72000.7200475,300
Nov 13, 20190.73000.77000.70000.70000.7000519,100
Nov 12, 20190.68000.73000.67000.67000.6700420,500
Nov 11, 20190.70000.70000.64000.69000.6900420,400
Nov 08, 20190.75000.75000.75000.75000.7500-
Nov 07, 20190.75000.75000.75000.75000.7500-
Nov 06, 20190.80000.82000.72000.75000.7500285,300
Nov 05, 20190.81000.85000.78000.79000.7900466,200
Nov 04, 20190.73000.86000.73000.79000.7900547,900
Nov 01, 20190.75000.78000.70000.70000.7000433,900
Oct 31, 20190.73000.76000.70000.75000.7500231,900
Oct 30, 20190.79000.79000.71000.73000.7300569,800
Oct 29, 20190.70000.73000.67000.70000.7000304,600
Oct 28, 20190.63000.70000.60000.67000.6700286,500
Oct 25, 20190.76000.76000.60000.65000.6500510,700
Oct 24, 20190.69000.73000.65000.70000.7000897,900
Oct 23, 20190.55000.65000.53000.64000.64002,256,900
Oct 22, 20190.72000.73000.69000.70000.7000122,400
Oct 21, 20190.77000.77000.71000.73000.7300149,700
Oct 18, 20190.78000.79000.75000.78000.780079,200
Oct 17, 20190.78000.80000.75000.78000.780085,400
Oct 16, 20190.80000.80000.76000.79000.7900209,600
Oct 15, 20190.88000.88000.73000.80000.8000506,100
Oct 14, 20190.76000.77000.72000.77000.7700181,200
Oct 11, 20190.75000.77000.69000.75000.7500610,200
Oct 10, 20190.83000.84000.72000.74000.7400443,800
Oct 09, 20190.80000.85000.77000.83000.8300593,400
Oct 08, 20190.84000.84000.76000.77000.7700418,100
Oct 07, 20190.90000.90000.79000.84000.8400435,900
Oct 04, 20190.93000.95000.87000.89000.8900260,000
Oct 03, 20190.93001.00000.90000.93000.9300315,100
Oct 02, 20191.08001.08000.92000.92000.9200402,300
Oct 01, 20191.20001.24000.93000.97000.97001,496,200
Sep 30, 20191.35001.40001.27001.30001.3000155,400
Sep 27, 20191.26001.34001.26001.30001.3000156,400
Sep 26, 20191.26001.28001.16001.26001.2600245,900
Sep 25, 20191.27001.34001.19001.25001.2500209,900
Sep 24, 20191.39001.40001.27001.29001.2900328,900
Sep 23, 20191.39001.43001.36001.40001.4000325,200
Sep 20, 20191.53001.53001.34001.39001.3900318,300
Sep 19, 20191.56001.56001.47001.52001.5200124,700
Sep 18, 20191.64001.68001.51001.54001.5400304,700
Sep 17, 20191.70001.70001.58001.64001.6400102,300
Sep 16, 20191.65001.73001.61001.69001.6900277,000
Sep 13, 20191.62001.70001.62001.63001.630043,400
Sep 12, 20191.69001.71001.62001.62001.620047,900
Sep 11, 20191.70001.74001.64001.67001.6700112,200
Sep 10, 20191.71001.73001.65001.70001.7000203,800
Sep 09, 20191.77001.80001.70001.70001.7000100,100
Sep 06, 20191.78001.82001.74001.80001.800055,700
Sep 05, 20191.80001.83001.73001.76001.760050,000
Sep 04, 20191.81001.83001.75001.79001.7900116,600
Sep 03, 20191.85001.90001.74001.76001.760059,500
Aug 30, 20191.83001.92001.81001.85001.850091,100
Aug 29, 20191.81001.84001.76001.82001.820046,000
Aug 28, 20191.74001.84001.74001.81001.810027,100
Aug 27, 20191.83001.85001.75001.75001.750068,200
Aug 26, 20191.97002.00001.78001.83001.8300182,400
Aug 23, 20191.97002.00001.94001.95001.950077,200
Aug 22, 20191.95002.04001.94001.96001.9600381,800
Aug 21, 20191.97002.01001.95001.95001.950051,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...