REED

Reeds Historical Data

REED Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.62 0.0048 0.78% 0.625 0.6394 0.61 675,753
Oct 26 2021 0.6152 0.0027 0.44% 0.61 0.64 0.61 619,013
Oct 25 2021 0.6125 -0.0042 -0.68% 0.6101 0.6199 0.601 380,616
Oct 22 2021 0.6167 -0.0036 -0.58% 0.6102 0.624 0.61 251,641
Oct 21 2021 0.6203 -0.0024 -0.39% 0.6157 0.6299 0.601 311,213
Oct 20 2021 0.6227 -0.0023 -0.37% 0.62 0.6297 0.6112 192,720
Oct 19 2021 0.625 0.0148 2.43% 0.6184 0.632499 0.61 430,801
Oct 18 2021 0.6102 -0.04 -6.15% 0.6504 0.6549 0.608 610,099
Oct 15 2021 0.6502 -0.0098 -1.48% 0.67 0.67 0.64745 428,935
Oct 14 2021 0.66 -0.0047 -0.71% 0.6599 0.67 0.6501 355,406
Oct 13 2021 0.6647 0.0379 6.05% 0.63 0.6699 0.6276 743,188
Oct 12 2021 0.6268 0.0038 0.61% 0.615 0.65 0.615 470,282
Oct 11 2021 0.623 -0.0016 -0.26% 0.63 0.63 0.61 359,326
Oct 08 2021 0.6246 0.0017 0.27% 0.627 0.644 0.6129 736,738
Oct 07 2021 0.6229 0.0198 3.28% 0.60 0.634 0.5842 660,949
Oct 06 2021 0.6031 0.0121 2.05% 0.5755 0.62 0.572 911,176
Oct 05 2021 0.591 0.002 0.34% 0.5953 0.5953 0.579 944,926
Oct 04 2021 0.589 0.014 2.43% 0.616 0.6176 0.58 1,606,404
Oct 01 2021 0.575 -0.025 -4.17% 0.61 0.61 0.5735 1,442,701
Sep 30 2021 0.60 -0.0048 -0.79% 0.605 0.61 0.59 429,063
Sep 29 2021 0.6048 -0.0136 -2.2% 0.63 0.63 0.5801 720,063
Sep 28 2021 0.6184 -0.0036 -0.58% 0.625 0.658 0.6091 754,197
Sep 27 2021 0.622 0.0015 0.24% 0.63 0.64 0.614 789,515
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 06 2021 0.666 0.00 +0.00% 0.68 0.68 0.666 0
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
Aug 24 2021 0.71 0.0566 8.66% 0.6597 0.7288 0.655 1,103,442
Aug 23 2021 0.6534 -0.0121 -1.82% 0.661 0.675 0.6533 327,405
Aug 20 2021 0.6655 -0.001 -0.15% 0.6596 0.67 0.65 451,124
Aug 19 2021 0.6665 -0.0001 -0.02% 0.70 0.70 0.65 219,809
Aug 18 2021 0.6666 0.0014 0.21% 0.67 0.70 0.6666 358,374
Aug 17 2021 0.6652 -0.0388 -5.51% 0.70 0.7116 0.661 499,704
Aug 16 2021 0.704 0.0172 2.5% 0.705 0.74 0.6901 600,927
Aug 13 2021 0.6868 -0.1007 -12.79% 0.7416 0.7416 0.6782 1,058,775
Aug 12 2021 0.7875 -0.0114 -1.43% 0.78 0.7999 0.77 599,192
Aug 11 2021 0.7989 0.0279 3.62% 0.80 0.8046 0.767 316,223
Aug 10 2021 0.771 0.0122 1.61% 0.77 0.784899 0.7602 440,807
Aug 09 2021 0.7588 -0.0022 -0.29% 0.7645 0.77 0.756 228,881
Aug 06 2021 0.761 -0.0088 -1.14% 0.7701 0.7793 0.756 348,090
Aug 05 2021 0.7698 0.0094 1.24% 0.78 0.7899 0.755 323,544
Aug 04 2021 0.7604 -0.0283 -3.59% 0.80 0.80 0.7502 325,917
Aug 03 2021 0.7887 0.0018 0.23% 0.79 0.81 0.7777 137,283
Aug 02 2021 0.7869 -0.0029 -0.37% 0.78 0.7999 0.775 132,929
Jul 30 2021 0.7898 -0.0062 -0.78% 0.8044 0.81255 0.775 195,193
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:20211028 15:20:57