REED

Reeds Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Reeds Inc REED NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0025 0.8% 0.315 18:48:24
Open Price Low Price High Price Close Price Prev Close
0.2899 0.2824 0.3393 0.3188 0.3125
more quote information »

REED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3540.360.28240.3271172308,858-0.039-11.02%
1 Month0.3650.400.28240.3561309430,932-0.05-13.7%
3 Months0.650.720.28240.4669926640,608-0.335-51.54%
6 Months0.850.87790.28240.578125820,470-0.535-62.94%
1 Year0.9781.680.28241.011,468,155-0.663-67.79%
3 Years3.623.930.28240.985352850,950-3.31-91.3%
5 Years3.623.930.28240.985352850,950-3.31-91.3%

REED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 0.3188 0.0063 2.02% 0.2899 0.3393 0.2824 708,542
Jan 21 2022 0.3125 -0.0322 -9.34% 0.355 0.355 0.3065 724,006
Jan 20 2022 0.3447 0.0006 0.17% 0.35 0.3585 0.34411 181,986
Jan 19 2022 0.3441 -0.0153 -4.26% 0.36 0.36 0.344 212,550
Jan 18 2022 0.3594 0.0052 1.47% 0.354 0.36 0.354 116,888
Jan 14 2022 0.3542 -0.0058 -1.61% 0.36 0.36 0.35 166,668
Jan 13 2022 0.36 -0.0024 -0.66% 0.36 0.3648 0.3512 322,074
Jan 12 2022 0.3624 0.0081 2.29% 0.3532 0.3676 0.351149 314,137
Jan 11 2022 0.3543 0.0024 0.68% 0.3525 0.36729 0.346 324,823
Jan 10 2022 0.3519 -0.0068 -1.9% 0.3622 0.365 0.35 394,477
Jan 07 2022 0.3587 0.0018 0.5% 0.3618 0.3639 0.3505 160,428
Jan 06 2022 0.3569 -0.0165 -4.42% 0.3777 0.3801 0.3506 598,254
Jan 05 2022 0.3734 -0.0215 -5.44% 0.40 0.40 0.3602 480,657
Jan 04 2022 0.3949 0.005 1.28% 0.392 0.398006 0.38 418,041
Jan 03 2022 0.3899 0.0312 8.7% 0.3638 0.40 0.3593 333,917
Dec 31 2021 0.3587 0.0076 2.16% 0.3471 0.374 0.3471 803,461
Dec 30 2021 0.3511 0.0005 0.14% 0.355 0.37 0.3441 807,090
Dec 29 2021 0.3506 -0.0075 -2.09% 0.3685 0.3739 0.3505 568,807
Dec 28 2021 0.3581 -0.0021 -0.58% 0.36 0.385 0.355 678,361
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:20220125 01:53:20