REED

Reeds Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Reeds Inc REED NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.93% 1.07 00:00:05
Open Price Low Price High Price Close Price Prev Close
1.07 1.04 1.08 1.07 1.08
more quote information »

REED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.081.081.021.05619,941-0.01-0.93%
1 Month0.87781.180.84941.002,447,1180.192221.9%
3 Months1.121.680.82561.213,369,489-0.05-4.46%
6 Months0.651.680.5831.132,298,3970.4264.62%
1 Year1.001.680.5711.081,458,6670.077.0%
3 Years3.623.930.361.07874,427-2.55-70.44%
5 Years3.623.930.361.07874,427-2.55-70.44%

REED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.07 -0.01 -0.93% 1.07 1.08 1.04 618,103
Jun 17 2021 1.08 0.00 0.0% 1.06 1.08 1.05 553,982
Jun 16 2021 1.08 0.04 3.85% 1.04 1.08 1.04 614,391
Jun 15 2021 1.04 0.00 0.0% 1.08 1.08 1.04 745,627
Jun 14 2021 1.04 0.02 1.96% 1.04 1.08 1.04 751,667
Jun 11 2021 1.02 -0.06 -5.56% 1.08 1.08 1.02 434,040
Jun 10 2021 1.08 0.06 5.88% 1.03 1.09 1.01 1,065,904
Jun 09 2021 1.02 -0.03 -2.86% 1.07 1.08 1.00 1,577,861
Jun 08 2021 1.05 0.00 0.0% 1.032 1.10 1.03 1,817,273
Jun 07 2021 1.05 0.04 3.96% 1.01 1.05 1.01 656,288
Jun 04 2021 1.01 0.00 0.0% 1.0192 1.03 1.00 855,477
Jun 03 2021 1.01 -0.02 -1.94% 1.03 1.17 1.00 3,350,335
Jun 02 2021 1.03 0.03 3.01% 1.01 1.06 0.975 1,356,879
Jun 01 2021 0.9999 0.0099 1.0% 0.9858 1.01 0.9541 1,038,992
May 28 2021 0.99 -0.0064 -0.64% 0.9964 1.02 0.9601 1,650,620
May 27 2021 0.9964 0.0646 6.93% 0.931 1.18 0.92 26,998,722
May 26 2021 0.9318 0.0268 2.96% 0.90 0.955 0.8926 847,704
May 25 2021 0.905 0.0244 2.77% 0.8995 0.935 0.8805 669,445
May 24 2021 0.8806 -0.0444 -4.8% 0.925 0.9351 0.872 549,455
May 21 2021 0.925 0.0718 8.42% 0.8778 0.93 0.8494 960,589
May 20 2021 0.8532 -0.0584 -6.41% 0.90 0.905 0.85 626,902
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:20210620 21:43:34