REED - Reed's, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20181.551.601.551.551.552,533
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
Jan 29, 20181.601.601.551.551.5518,900
Jan 26, 20181.551.601.501.601.6052,300
Jan 25, 20181.501.601.501.551.5538,500
Jan 24, 20181.651.661.451.501.50305,800
Jan 23, 20181.651.701.651.651.6546,300
Jan 22, 20181.751.751.651.651.6595,000
Jan 19, 20181.651.701.651.701.7025,000
Jan 18, 20181.601.701.601.651.6555,500
Jan 17, 20181.751.751.651.701.7042,100
Jan 16, 20181.751.751.651.701.7084,000
Jan 12, 20181.701.711.651.701.7041,900
Jan 11, 20181.701.751.651.651.6573,100
Jan 10, 20181.701.701.651.701.7037,800
Jan 09, 20181.701.751.651.701.7058,300
Jan 08, 20181.801.801.651.751.75118,800
Jan 05, 20181.801.801.651.701.7033,700
Jan 04, 20181.751.901.651.751.75244,500
Jan 03, 20181.601.651.601.651.65149,400
Jan 02, 20181.551.651.551.601.60161,500
Dec 29, 20171.501.551.451.551.55147,200
Dec 28, 20171.501.701.501.651.65115,900
Dec 27, 20171.551.551.501.551.5546,800
Dec 26, 20171.551.551.501.551.5523,100
Dec 22, 20171.551.651.551.551.5575,800
Dec 21, 20171.601.601.551.601.6025,800
Dec 20, 20171.401.751.401.601.60232,900
Dec 19, 20171.351.401.351.401.40125,500
Dec 18, 20171.451.451.351.401.40113,300
Dec 15, 20171.451.451.401.401.4060,300
Dec 14, 20171.451.451.351.451.45152,400
Dec 13, 20171.401.451.351.401.40110,500
Dec 12, 20171.601.651.301.401.40266,800
Dec 11, 20171.701.701.651.651.6544,900
Dec 08, 20171.651.751.601.701.7097,400
Dec 07, 20171.651.731.601.701.7073,300
Dec 06, 20171.751.751.651.651.6556,300
Dec 05, 20171.751.801.701.751.7546,700
Dec 04, 20171.951.951.701.751.75148,000
Dec 01, 20171.901.901.851.901.9040,500
Nov 30, 20171.952.001.851.901.90159,400
Nov 29, 20172.202.302.102.302.30223,800
Nov 28, 20172.102.152.052.152.1542,200
Nov 27, 20172.002.102.002.102.1090,300
Nov 24, 20172.052.051.952.052.0520,700
Nov 22, 20172.002.101.852.002.0092,800
Nov 21, 20172.052.102.052.052.0539,600
Nov 20, 20172.052.102.002.052.0520,100
Nov 17, 20171.952.101.952.002.0099,800
Nov 16, 20171.861.951.851.951.9510,600
Nov 15, 20171.901.951.751.801.8048,100
Nov 14, 20172.002.051.901.901.90101,900
Nov 13, 20171.851.901.851.901.9017,100
Nov 10, 20171.851.901.801.801.8028,900
Nov 09, 20171.801.851.751.801.8062,200
Nov 08, 20171.851.851.701.851.8510,800
Nov 07, 20171.951.951.701.801.8047,500
Nov 06, 20171.701.801.701.781.784,600
Nov 03, 20171.701.751.651.751.7529,500
Nov 02, 20171.651.701.651.651.6513,600
Nov 01, 20171.651.701.651.651.6512,300
Oct 31, 20171.701.701.651.651.657,400
Oct 30, 20171.701.751.651.651.6529,800
Oct 27, 20171.801.801.651.701.7013,000
Oct 26, 20171.651.751.651.751.7536,700
Oct 25, 20171.701.751.601.601.60141,300
Oct 24, 20171.751.751.601.701.70128,200
Oct 23, 20171.701.801.701.701.7037,300
Oct 20, 20171.901.901.701.751.7596,400
Oct 19, 20171.951.951.901.901.9016,200
Oct 18, 20171.901.951.901.901.9020,500
Oct 17, 20172.002.021.901.931.9361,200
Oct 16, 20172.102.112.002.032.03104,300
Oct 13, 20172.152.202.102.152.1562,700
Oct 12, 20172.152.202.152.152.1514,100
Oct 11, 20172.202.252.152.152.1540,900
Oct 10, 20172.252.252.202.202.2015,200
Oct 09, 20172.222.252.152.252.2514,800
Oct 06, 20172.202.252.202.252.2511,200
Oct 05, 20172.202.252.202.232.2339,600
Oct 04, 20172.152.252.152.202.2027,900
Oct 03, 20172.202.302.202.202.2045,500
Oct 02, 20172.152.252.152.202.2016,600
Sep 29, 20172.152.252.152.202.204,700
Sep 28, 20172.252.252.152.152.1530,300
Sep 27, 20172.302.302.202.252.2516,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...