REED - Reed's, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20183.253.253.053.153.15110,000
Sep 24, 20183.303.403.153.203.20134,700
Sep 21, 20183.853.953.053.603.60774,700
Sep 20, 20183.303.703.253.453.45679,800
Sep 19, 20183.103.553.103.353.35304,800
Sep 18, 20183.053.153.003.153.1538,400
Sep 17, 20182.953.102.953.003.0023,000
Sep 14, 20183.153.203.003.003.0013,700
Sep 13, 20183.253.253.103.183.1824,700
Sep 12, 20183.053.253.003.203.2053,500
Sep 11, 20183.003.152.953.003.0058,300
Sep 10, 20183.253.253.003.083.0838,800
Sep 07, 20183.303.303.153.203.2059,000
Sep 06, 20183.353.353.253.303.3023,500
Sep 05, 20183.303.353.253.303.3027,100
Sep 04, 20183.253.353.203.303.3032,300
Aug 31, 20183.203.303.163.303.3034,500
Aug 30, 20183.353.373.063.203.2078,900
Aug 29, 20183.303.503.303.403.40190,000
Aug 28, 20182.903.302.903.253.25245,600
Aug 27, 20183.153.202.902.902.90143,100
Aug 24, 20182.853.152.853.153.15345,300
Aug 23, 20182.452.852.452.702.70228,900
Aug 22, 20182.352.552.332.352.35471,400
Aug 21, 20182.302.572.282.352.3536,400
Aug 20, 20182.252.402.202.302.30122,500
Aug 17, 20182.602.602.402.402.4088,000
Aug 16, 20182.602.602.552.602.6028,600
Aug 15, 20182.602.702.502.602.60124,700
Aug 14, 20182.852.872.652.652.65112,800
Aug 13, 20182.852.902.802.902.9054,200
Aug 10, 20182.812.902.752.762.7613,900
Aug 09, 20182.752.902.712.802.8015,600
Aug 08, 20182.852.852.702.752.7544,200
Aug 07, 20182.802.852.752.802.8041,700
Aug 06, 20182.652.802.652.802.8017,300
Aug 03, 20182.752.752.702.702.7030,200
Aug 02, 20182.702.802.702.752.7533,700
Aug 01, 20182.652.762.582.702.7068,100
Jul 31, 20182.602.652.552.552.5535,500
Jul 30, 20182.652.702.602.602.6015,000
Jul 27, 20182.702.712.602.702.7012,000
Jul 26, 20182.652.752.652.702.7015,300
Jul 25, 20182.652.702.602.702.7032,500
Jul 24, 20182.752.752.652.652.6529,600
Jul 23, 20182.752.752.652.702.7020,700
Jul 20, 20182.752.802.652.752.7532,500
Jul 19, 20182.752.802.702.752.7517,000
Jul 18, 20182.752.752.702.752.757,400
Jul 17, 20182.702.752.702.732.7313,200
Jul 16, 20182.712.752.652.672.674,600
Jul 13, 20182.602.802.602.702.7039,400
Jul 12, 20182.752.802.602.702.7055,700
Jul 11, 20182.702.752.652.702.7040,200
Jul 10, 20182.802.802.702.702.7013,900
Jul 09, 20182.732.802.702.702.7014,800
Jul 06, 20182.752.802.702.752.7528,800
Jul 05, 20182.852.852.732.752.7523,600
Jul 03, 20182.802.852.752.832.8312,100
Jul 02, 20182.852.852.702.802.8024,800
Jun 29, 20182.852.852.752.852.8510,700
Jun 28, 20182.802.852.752.802.8037,000
Jun 27, 20182.952.952.802.802.8034,700
Jun 26, 20182.953.002.902.902.9029,900
Jun 25, 20182.932.952.852.902.9013,200
Jun 22, 20182.882.952.832.952.9515,700
Jun 21, 20182.902.952.802.812.8123,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...