Skip to main content
Reed's, Inc. (REED)
OTCMKTS · Delayed Price · Currency is USD
1.390
+0.040 (2.96%)
Sep 26, 2024, 1:35 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.391.391.391.391.391.46%310
Sep 25, 20241.301.461.231.371.373.01%4,293
Sep 24, 20241.321.331.321.331.33-0.75%4,914
Sep 23, 20241.341.341.341.341.34-11
Sep 20, 20241.331.341.301.341.347.20%5,122
Sep 19, 20241.401.401.251.251.25-7.41%2,000
Sep 18, 20241.351.391.351.351.35-2.88%600
Sep 17, 20241.391.391.391.391.39-1
Sep 16, 20241.251.391.201.391.3912.10%6,230
Sep 13, 20241.321.321.241.241.24-6.06%2,112
Sep 12, 20241.321.321.311.321.32-500
Sep 11, 20241.311.321.241.321.32-1,000
Sep 10, 20241.261.321.251.321.323.13%800
Sep 9, 20241.281.281.281.281.28-1.54%200
Sep 6, 20241.271.311.231.301.30-1.52%8,400
Sep 5, 20241.321.321.321.321.320.76%443
Sep 4, 20241.281.321.281.311.31-1.50%3,600
Sep 3, 20241.331.331.331.331.335.56%300
Aug 30, 20241.261.301.261.261.26-2.33%1,000
Aug 29, 20241.291.291.291.291.291.57%2,814
Aug 28, 20241.281.291.261.271.27-1.55%2,900
Aug 27, 20241.291.291.291.291.29-201
Aug 26, 20241.291.291.251.291.29-3.01%4,234
Aug 23, 20241.291.331.251.331.333.10%7,200
Aug 22, 20241.361.361.281.291.29-7.86%7,724
Aug 21, 20241.351.501.291.401.401.45%1,600
Aug 20, 20241.391.391.291.381.386.15%3,315
Aug 19, 20241.511.511.301.301.30-13.91%1,600
Aug 16, 20241.401.521.371.511.51-0.66%2,300
Aug 15, 20241.421.521.251.521.52-1,704
Aug 14, 20241.321.521.301.521.527.04%2,609
Aug 13, 20241.311.471.301.421.42-2,923
Aug 12, 20241.391.451.321.421.42-3.40%700
Aug 9, 20241.291.471.291.471.4714.84%600
Aug 8, 20241.271.281.261.281.28-4,300
Aug 7, 20241.281.281.281.281.28-0.78%220
Aug 6, 20241.101.291.031.291.29-3.73%1,800
Aug 5, 20241.151.381.121.341.34-0.74%747
Aug 2, 20241.391.391.001.351.350.75%6,539
Aug 1, 20241.281.341.231.341.34-4.29%1,400
Jul 31, 20241.401.401.401.401.407.69%200
Jul 30, 20241.501.501.301.301.30-16.13%2,317
Jul 29, 20241.551.551.551.551.55-2
Jul 26, 20241.501.551.501.551.554.73%549
Jul 25, 20241.481.491.481.481.48-2,746
Jul 24, 20241.241.481.241.481.485.71%3,800
Jul 23, 20241.301.401.301.401.403.70%1,013
Jul 22, 20241.371.371.201.351.352.27%683
Jul 19, 20241.291.451.271.321.321.54%2,481
Jul 18, 20241.241.301.111.301.30-7.14%2,519
Jul 17, 20241.381.441.321.401.40-2.10%3,696
Jul 16, 20241.351.431.351.431.43-1.38%1,421
Jul 15, 20241.411.471.321.451.45-1.36%1,751
Jul 12, 20241.361.471.361.471.478.09%719
Jul 11, 20241.501.501.301.361.36-2.16%1,392
Jul 10, 20241.401.441.281.391.39-6.08%1,401
Jul 9, 20241.471.481.401.481.48-3.27%513
Jul 8, 20241.541.541.531.531.532.00%486
Jul 5, 20241.601.641.351.501.50-5.66%3,518
Jul 3, 20241.551.591.551.591.59-5.92%1,511
Jul 2, 20241.691.691.691.691.6911.92%379
Jul 1, 20241.371.511.371.511.51-9.58%305
Jun 28, 20241.501.731.351.671.67-3.47%2,557
Jun 27, 20241.751.751.501.731.731.76%1,038
Jun 26, 20241.701.771.701.701.70-2.86%2,019
Jun 25, 20241.711.801.601.751.753.55%1,786
Jun 24, 20241.741.741.691.691.69-2.87%7,267
Jun 21, 20241.741.781.701.741.740.29%835
Jun 20, 20241.601.751.531.741.745.15%2,362
Jun 18, 20241.691.721.651.651.65-1,527
Jun 17, 20241.621.751.601.651.65-10,943
Jun 14, 20241.691.691.601.651.65-2.37%14,472
Jun 13, 20241.691.691.551.691.69-0.59%3,944
Jun 12, 20241.751.821.661.701.702.41%2,115
Jun 11, 20241.391.711.391.661.6614.88%6,954
Jun 10, 20241.501.501.451.451.45-9.69%1,887
Jun 7, 20241.401.601.401.601.606.67%1,065
Jun 6, 20241.401.881.401.501.5011.11%7,741
Jun 5, 20241.461.461.351.351.35-15.89%3,216
Jun 4, 20241.561.621.561.611.614.22%3,323
Jun 3, 20241.651.651.501.541.54-3.45%1,135
May 31, 20241.451.601.361.601.6010.00%3,096
May 30, 20241.521.521.451.451.45-1.69%302
May 29, 20241.431.531.431.481.48-8.95%622
May 28, 20241.481.731.481.621.6210.20%1,569
May 24, 20241.411.481.411.471.47-0.34%556
May 23, 20241.411.481.411.481.48-1.01%481
May 22, 20241.491.501.411.491.491.09%2,703
May 21, 20241.491.491.461.471.471.66%1,203
May 20, 20241.451.451.451.451.45-1.69%301
May 17, 20241.471.481.471.481.48-0.34%371
May 16, 20241.471.501.461.481.48-2.12%1,245
May 15, 20241.461.531.461.511.51-0.85%2,712
May 14, 20241.251.541.211.531.5327.08%23,623
May 13, 20241.201.241.091.201.200.84%8,805
May 10, 20241.251.251.191.191.19-4.80%5,918
May 9, 20241.111.251.111.251.250.81%6,187
May 8, 20241.231.291.151.241.24-0.80%15,996
May 7, 20241.281.291.251.251.25-3.85%3,552
May 6, 20241.301.301.221.301.30-1.89%4,521