REED - Reed's, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 20192.85003.03002.85002.89002.8900285,500
Mar 28, 20192.70002.83002.61002.83002.8300129,700
Mar 27, 20192.82002.83002.60002.70002.7000115,400
Mar 26, 20192.88002.88002.72002.81002.8100102,500
Mar 25, 20192.81002.90002.79002.81002.810085,900
Mar 22, 20192.98003.02002.77002.80002.8000177,000
Mar 21, 20192.97003.10002.85003.04003.0400144,900
Mar 20, 20192.94003.13002.92002.95002.9500146,900
Mar 19, 20192.98002.98002.78002.95002.9500152,600
Mar 18, 20192.85002.97002.76002.97002.9700334,200
Mar 15, 20192.55002.85002.55002.85002.8500377,400
Mar 14, 20192.52002.56002.43002.51002.5100176,400
Mar 13, 20192.51002.56002.43002.48002.4800196,000
Mar 12, 20192.60002.60002.43002.52002.5200176,200
Mar 11, 20192.54002.66002.51002.58002.580047,600
Mar 08, 20192.52002.57002.50002.51002.5100129,000
Mar 07, 20192.63002.63002.54002.60002.600095,500
Mar 06, 20192.72002.72002.63002.65002.6500134,400
Mar 05, 20192.82002.83002.69002.73002.7300119,600
Mar 04, 20192.95002.95002.51002.84002.8400356,500
Mar 01, 20192.95003.02002.80002.87002.8700542,100
Feb 28, 20192.97003.05002.85002.91002.9100422,200
Feb 27, 20193.12003.25002.83002.98002.98001,792,900
Feb 26, 20192.52003.25002.52002.95002.95003,680,500
Feb 25, 20192.68002.69002.48002.50002.5000189,100
Feb 22, 20192.73002.80002.61002.71002.7100490,200
Feb 21, 20192.69002.70002.61002.70002.700023,900
Feb 20, 20192.62002.75002.62002.65002.6500197,500
Feb 19, 20192.58002.85002.58002.62002.6200341,200
Feb 15, 20192.35002.71002.30002.63002.6300990,500
Feb 14, 20192.62002.70002.44002.44002.440098,200
Feb 13, 20192.42002.69002.41002.69002.6900136,500
Feb 12, 20192.36002.40002.35002.39002.39006,700
Feb 11, 20192.40002.40002.32002.33002.330010,200
Feb 08, 20192.39002.42002.33002.33002.330011,600
Feb 07, 20192.50002.50002.38002.38002.380011,300
Feb 06, 20192.54002.55002.44002.44002.440012,000
Feb 05, 20192.45002.55002.45002.49002.490010,700
Feb 04, 20192.43002.50002.43002.49002.490011,000
Feb 01, 20192.44002.51002.41002.49002.490013,100
Jan 31, 20192.40002.50002.37002.39002.390030,600
Jan 30, 20192.52002.53002.45002.47002.47007,200
Jan 29, 20192.48002.51002.45002.49002.49009,400
Jan 28, 20192.43002.57002.43002.50002.500024,700
Jan 25, 20192.45002.50002.44002.50002.500014,200
Jan 24, 20192.39002.50002.35002.46002.460021,800
Jan 23, 20192.39002.39002.30002.30002.300026,500
Jan 22, 20192.49002.52002.37002.38002.380013,500
Jan 18, 20192.54002.66002.51002.54002.540025,000
Jan 17, 20192.71002.76002.59002.61002.610055,300
Jan 16, 20192.68002.78002.61002.66002.660029,400
Jan 15, 20192.46002.85002.46002.68002.680053,800
Jan 14, 20192.48002.66002.42002.42002.420016,900
Jan 11, 20192.55002.81002.55002.70002.700033,000
Jan 10, 20192.55002.70002.50002.50002.500020,500
Jan 09, 20192.47002.76002.37002.62002.620045,900
Jan 08, 20192.54002.57002.41002.47002.470018,700
Jan 07, 20192.55002.60002.46002.60002.600069,800
Jan 04, 20192.37002.56002.30002.56002.5600123,800
Jan 03, 20192.18002.58002.13002.40002.400072,800
Jan 02, 20192.07002.20002.05002.20002.200012,200
Dec 31, 20182.12002.23002.02002.07002.070035,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...