REED

Reeds Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Reeds Inc REED NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0068 1.09% 0.63 19:58:53
Open Price Low Price High Price Close Price Prev Close
0.6232 0.605 0.63 0.6205 0.6232
more quote information »

REED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.590.77760.5720.63615314,413,4590.046.78%
1 Month0.6950.77760.55020.62508122,050,659-0.065-9.35%
3 Months1.001.000.55020.6776451955,746-0.37-37.0%
6 Months1.111.680.55021.102,023,920-0.48-43.24%
1 Year0.9251.680.55021.021,529,055-0.295-31.89%
3 Years3.623.930.361.03877,711-2.99-82.6%
5 Years3.623.930.361.03877,711-2.99-82.6%

REED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.6205 -0.0027 -0.43% 0.6232 0.63 0.605 769,001
Sep 23 2021 0.6232 -0.0368 -5.58% 0.65 0.6598 0.620501 488,816
Sep 22 2021 0.66 -0.026 -3.79% 0.6637 0.695 0.6475 1,930,897
Sep 21 2021 0.686 0.026 3.94% 0.63 0.7297 0.6076 3,315,847
Sep 20 2021 0.66 0.0421 6.81% 0.60 0.6675 0.572 2,211,523
Sep 17 2021 0.6179 0.0379 6.53% 0.59 0.7776 0.58 14,120,212
Sep 16 2021 0.58 -0.02 -3.33% 0.5949 0.626999 0.5651 3,824,913
Sep 15 2021 0.60 0.0215 3.72% 0.564 0.6013 0.5502 1,579,550
Sep 14 2021 0.5785 -0.0215 -3.58% 0.60 0.6058 0.56 1,167,631
Sep 13 2021 0.60 0.0002 0.03% 0.595 0.65 0.5911 4,450,260
Sep 10 2021 0.5998 -0.0243 -3.89% 0.6196 0.63 0.5925 1,374,506
Sep 09 2021 0.6241 -0.0269 -4.13% 0.65 0.651 0.611 641,641
Sep 08 2021 0.651 -0.0123 -1.85% 0.6601 0.6633 0.651 248,239
Sep 07 2021 0.6633 -0.0027 -0.41% 0.666 0.6755 0.66 431,599
Sep 03 2021 0.666 -0.0039 -0.58% 0.68 0.68 0.666 385,464
Sep 02 2021 0.6699 -0.0001 -0.01% 0.665 0.675 0.662 639,578
Sep 01 2021 0.67 0.0015 0.22% 0.665 0.6789 0.665 516,303
Aug 31 2021 0.6685 -0.007 -1.04% 0.685 0.685 0.666 455,052
Aug 30 2021 0.6755 0.0015 0.22% 0.69 0.69 0.6636 695,220
Aug 27 2021 0.674 -0.02 -2.88% 0.695 0.6969 0.6631 485,275
Aug 26 2021 0.694 -0.0108 -1.53% 0.71 0.7113 0.672 343,936
Aug 25 2021 0.7048 -0.0052 -0.73% 0.711 0.729999 0.70 584,390
See More Historical Prices ยป
Your Recent History
NASDAQ
REED
Reeds
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 18:38:59