Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reeds Inc (NQ: REED )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 4100 4100 3900 4050 2 -25.00(-0.61%)
Oct 28, 2011 3975 4136 3975 4075 3 +175.00(+4.49%)
Oct 27, 2011 4025 4350 3900 3900 3 -100.00(-2.50%)
Oct 26, 2011 3875 4000 3875 4000 2 +125.00(+3.23%)
Oct 25, 2011 4100 4100 3875 3875 4 -125.00(-3.12%)
Oct 24, 2011 4125 4125 3950 4000 2 +0.00(+0.00%)
Oct 21, 2011 3975 4325 3900 4000 6 +100.25(+2.57%)
Oct 20, 2011 3875 3900 3875 3900 1 +24.75(+0.64%)
Oct 19, 2011 4000 4000 3875 3875 4 -125.00(-3.12%)
Oct 18, 2011 3925 4095 3875 4000 7 -50.00(-1.23%)
Oct 17, 2011 4000 4050 3875 4050 15 +50.00(+1.25%)
Oct 14, 2011 4000 4148 3875 4000 6 -75.00(-1.84%)
Oct 13, 2011 4000 4090 3875 4075 3 +75.00(+1.88%)
Oct 12, 2011 4000 4400 3875 4000 7 +0.00(+0.00%)
Oct 11, 2011 3875 4000 3875 4000 1 +0.00(+0.00%)
Oct 10, 2011 3975 4000 3875 4000 3 +0.00(+0.00%)
Oct 07, 2011 4075 4075 4000 4000 0 -75.00(-1.84%)
Oct 06, 2011 4000 4200 3875 4075 3 +50.00(+1.24%)
Oct 05, 2011 4000 4025 4000 4025 2 +25.00(+0.62%)
Oct 04, 2011 4050 4100 3977 4000 3 -90.00(-2.20%)
Oct 03, 2011 4150 4150 4000 4090 4 +65.00(+1.61%)
Sep 30, 2011 4175 4250 4025 4025 10 -175.00(-4.17%)
Sep 29, 2011 4302 4302 4050 4200 7 -100.00(-2.33%)
Sep 28, 2011 4325 4325 4250 4300 1 -74.75(-1.71%)
Sep 27, 2011 4250 4441 4250 4375 6 +74.75(+1.74%)
Sep 26, 2011 4375 4375 4250 4300 2 -74.75(-1.71%)
Sep 23, 2011 4250 4375 4250 4375 0 +124.75(+2.94%)
Sep 22, 2011 4250 4375 4250 4250 2 -125.00(-2.86%)
Sep 21, 2011 4500 4500 4250 4375 2 -125.00(-2.78%)
Sep 20, 2011 4400 4600 4400 4500 5 +122.00(+2.79%)
Sep 19, 2011 4250 4452 4250 4378 1 +128.00(+3.01%)
Sep 16, 2011 4375 4550 4250 4250 6 -125.00(-2.86%)
Sep 15, 2011 4500 4500 4275 4375 1 -125.25(-2.78%)
Sep 14, 2011 4450 4550 4450 4500 6 +175.25(+4.05%)
Sep 13, 2011 4250 4500 4250 4325 3 +75.00(+1.76%)
Sep 12, 2011 4300 4350 4225 4250 4 -275.00(-6.08%)
Sep 09, 2011 4350 4525 4350 4525 0 -50.00(-1.09%)
Sep 08, 2011 4300 4623 4250 4575 4 +150.00(+3.39%)
Sep 07, 2011 4475 4525 4375 4425 10 -75.00(-1.67%)
Sep 06, 2011 4475 4500 4375 4500 1 +100.00(+2.27%)
Sep 02, 2011 4600 4600 4400 4400 5 -50.00(-1.12%)
Sep 01, 2011 4650 4750 4450 4450 5 -175.00(-3.78%)
Aug 31, 2011 4750 4750 4625 4625 1 -125.00(-2.63%)
Aug 30, 2011 4740 4750 4638 4750 3 -25.00(-0.52%)
Aug 29, 2011 4700 4850 4700 4775 1 +150.00(+3.24%)
Aug 26, 2011 4625 4850 4625 4625 8 -50.00(-1.07%)
Aug 25, 2011 4400 4750 4400 4675 16 +175.00(+3.89%)
Aug 24, 2011 4525 4575 4375 4500 3 -125.00(-2.70%)
Aug 23, 2011 4575 4625 4375 4625 5 +125.00(+2.78%)
Aug 22, 2011 4625 4625 4500 4500 3 -150.00(-3.23%)
Aug 19, 2011 4500 4650 4400 4650 8 +50.00(+1.09%)
Aug 18, 2011 4700 4700 4475 4600 4 -100.00(-2.13%)
Aug 17, 2011 4750 4750 4525 4700 8 +150.00(+3.30%)
Aug 16, 2011 4550 4725 4400 4550 4 -75.00(-1.62%)
Aug 15, 2011 4750 4750 4550 4625 8 -106.25(-2.25%)
Aug 12, 2011 4550 4750 4550 4731 7 +83.25(+1.79%)
Aug 11, 2011 4725 4750 4300 4648 14 -102.00(-2.15%)
Aug 10, 2011 4750 4800 4075 4750 13 +71.50(+1.53%)
Aug 09, 2011 4690 4750 4525 4678 6 +76.00(+1.65%)
Aug 08, 2011 4525 4750 4500 4602 12 -197.50(-4.11%)
Aug 05, 2011 4650 4850 4625 4800 4 +175.00(+3.78%)
Aug 04, 2011 4800 4800 4625 4625 10 -275.00(-5.61%)
Aug 03, 2011 4900 4925 4850 4900 1 +100.00(+2.08%)
Aug 02, 2011 5000 5100 4800 4800 24 +25.00(+0.52%)
Aug 01, 2011 4775 4775 4500 4775 3 +175.00(+3.80%)
Jul 29, 2011 4625 4692 4500 4600 11 -25.00(-0.54%)
Jul 28, 2011 4775 4825 4500 4625 12 -198.75(-4.12%)
Jul 27, 2011 4825 4825 4775 4824 5 -101.25(-2.06%)
Jul 26, 2011 4900 5048 4850 4925 4 -25.00(-0.51%)
Jul 25, 2011 4950 4950 4800 4950 11 +25.00(+0.51%)
Jul 22, 2011 4925 5025 4800 4925 9 -50.00(-1.01%)
Jul 21, 2011 4975 4975 4875 4975 8 +75.00(+1.53%)
Jul 20, 2011 4925 4997 4850 4900 7 -124.75(-2.48%)
Jul 19, 2011 5000 5025 4900 5025 4 +27.25(+0.55%)
Jul 18, 2011 5000 5000 4975 4998 1 +47.50(+0.96%)
Jul 15, 2011 5000 5000 4900 4950 3 +0.00(+0.00%)
Jul 14, 2011 5050 5050 4950 4950 3 -25.25(-0.51%)
Jul 13, 2011 4975 5100 4975 4975 2 +125.25(+2.58%)
Jul 12, 2011 4950 5225 4775 4850 9 -175.00(-3.48%)
Jul 11, 2011 5200 5200 4800 5025 7 -225.00(-4.29%)
Jul 08, 2011 4925 5250 4925 5250 10 +375.00(+7.69%)
Jul 07, 2011 5050 5050 4875 4875 4 -125.00(-2.50%)
Jul 06, 2011 5075 5100 4950 5000 5 -50.00(-0.99%)
Jul 05, 2011 5025 5100 4975 5050 9 -50.00(-0.98%)
Jul 01, 2011 5125 5125 4950 5100 6 -25.00(-0.49%)
Jun 30, 2011 5095 5125 5000 5125 4 +0.00(+0.00%)
Jun 29, 2011 5125 5125 5000 5125 3 +25.00(+0.49%)
Jun 28, 2011 5000 5125 5000 5100 1 +149.75(+3.03%)
Jun 27, 2011 4950 4955 4950 4950 1 +0.25(+0.01%)
Jun 24, 2011 5025 5025 4950 4950 2 -174.75(-3.41%)
Jun 23, 2011 5075 5125 4952 5125 3 +0.00(+0.00%)
Jun 22, 2011 5175 5244 5075 5125 6 +75.00(+1.49%)
Jun 21, 2011 5025 5125 4950 5050 1 +149.75(+3.06%)
Jun 20, 2011 5050 5150 4750 4900 5 +0.00(+0.00%)
Jun 17, 2011 5050 5225 4900 4900 3 -250.00(-4.85%)
Jun 16, 2011 4900 5150 4850 5150 10 +50.00(+0.98%)
Jun 15, 2011 5050 5100 4825 5100 9 -25.00(-0.49%)
Jun 14, 2011 5225 5375 5000 5125 17 +0.00(+0.00%)
Jun 13, 2011 5125 5175 5000 5125 4 -50.00(-0.97%)
Jun 10, 2011 5075 5175 5000 5175 7 -50.00(-0.96%)
Jun 09, 2011 5275 5325 5025 5225 3 +110.00(+2.15%)
Jun 08, 2011 5100 5300 5025 5115 10 +90.00(+1.79%)
Jun 07, 2011 5175 5275 5025 5025 6 -25.25(-0.50%)
Jun 06, 2011 5150 5200 5025 5050 0 -149.75(-2.88%)
Jun 03, 2011 5025 5200 5025 5200 3 +75.00(+1.46%)
May 24, 2011 5075 5125 5025 5125 1 +125.00(+2.50%)
May 23, 2011 5100 5100 4975 5000 5 -337.50(-6.32%)
May 20, 2011 5150 5375 5000 5338 8 +137.50(+2.64%)
May 19, 2011 5000 5425 4800 5200 8 +200.00(+4.00%)
May 18, 2011 4800 5000 4800 5000 2 +0.00(+0.00%)
May 17, 2011 4975 5100 4725 5000 3 +25.00(+0.50%)
May 16, 2011 5275 5425 4800 4975 11 -174.75(-3.39%)
May 13, 2011 4800 5275 4700 5150 10 +349.75(+7.29%)
May 12, 2011 4925 4925 4800 4800 3 -99.75(-2.04%)
May 11, 2011 5075 5125 4800 4900 7 -175.25(-3.45%)
May 10, 2011 4850 5075 4750 5075 12 +275.00(+5.73%)
May 09, 2011 4675 4850 4650 4800 7 +50.00(+1.05%)
May 06, 2011 5000 5000 4475 4750 36 -200.00(-4.04%)
May 05, 2011 4925 4954 4875 4950 7 +75.00(+1.54%)
May 04, 2011 4975 5458 4875 4875 5 -125.00(-2.50%)
May 03, 2011 5050 5125 5000 5000 6 -47.00(-0.93%)
May 02, 2011 5000 5500 5000 5047 20 -278.00(-5.22%)
Apr 29, 2011 5150 5400 5150 5325 9 +250.00(+4.93%)
Apr 28, 2011 4900 5225 4900 5075 10 +175.00(+3.57%)
Apr 27, 2011 4750 5000 4750 4900 10 +125.00(+2.62%)
Apr 26, 2011 4900 4975 4775 4775 12 +25.00(+0.53%)
Apr 25, 2011 4950 5039 4700 4750 4 -50.00(-1.04%)
Apr 21, 2011 4705 4924 4700 4800 10 +50.00(+1.05%)
Apr 20, 2011 4500 4925 4500 4750 30 +250.00(+5.56%)
Apr 19, 2011 4725 4725 4350 4500 39 -225.00(-4.76%)
Apr 18, 2011 5025 5150 4725 4725 15 -175.00(-3.57%)
Apr 15, 2011 5025 5150 4775 4900 24 -125.00(-2.49%)
Apr 14, 2011 5250 5375 4825 5025 20 -200.00(-3.83%)
Apr 13, 2011 5375 5622 5175 5225 5 -175.00(-3.24%)
Apr 12, 2011 5400 5700 5250 5400 2 -100.00(-1.82%)
Apr 11, 2011 5425 5625 5375 5500 3 +50.00(+0.92%)
Apr 08, 2011 5275 5500 5275 5450 7 +175.00(+3.32%)
Apr 07, 2011 5325 5450 5275 5275 14 -50.00(-0.94%)
Apr 06, 2011 5350 5500 5325 5325 5 -50.00(-0.93%)
Apr 05, 2011 5500 5500 5375 5375 8 -150.00(-2.71%)
Apr 04, 2011 5350 5725 5325 5525 21 +250.00(+4.74%)
Apr 01, 2011 5375 5375 5225 5275 40 +0.00(+0.00%)
Mar 31, 2011 5350 5425 5275 5275 1 +50.00(+0.96%)
Mar 30, 2011 5225 5550 5225 5225 23 -200.00(-3.69%)
Mar 29, 2011 5500 5500 5375 5425 10 -175.00(-3.12%)
Mar 28, 2011 5675 5675 5500 5600 7 -50.25(-0.89%)
Mar 25, 2011 5825 5825 5615 5650 4 -24.75(-0.44%)
Mar 24, 2011 5800 5800 5675 5675 5 -50.00(-0.87%)
Mar 23, 2011 6050 6050 5700 5725 12 -125.00(-2.14%)
Mar 22, 2011 5525 6175 5525 5850 16 +225.00(+4.00%)
Mar 21, 2011 5650 5725 5575 5625 11 +0.00(+0.00%)
Mar 18, 2011 5750 5750 5625 5625 2 +0.00(+0.00%)
Mar 17, 2011 5750 5750 5625 5625 5 +0.00(+0.00%)
Mar 16, 2011 5825 5825 5625 5625 3 -49.75(-0.88%)
Mar 15, 2011 5750 5750 5550 5675 0 +24.75(+0.44%)
Mar 14, 2011 5625 5718 5475 5650 9 -175.00(-3.00%)
Mar 11, 2011 5625 5825 5550 5825 1 +75.00(+1.30%)
Mar 10, 2011 5750 5800 5650 5750 1 -24.75(-0.43%)
Mar 09, 2011 5725 5775 5575 5775 5 +99.50(+1.75%)
Mar 08, 2011 5750 5800 5625 5675 1 -25.00(-0.44%)
Mar 07, 2011 5900 6225 5625 5700 18 -249.75(-4.20%)
Mar 04, 2011 6200 6200 5950 5950 4 -300.00(-4.80%)
Mar 03, 2011 6225 6250 5875 6250 8 +175.00(+2.88%)
Mar 02, 2011 6000 6250 6000 6075 5 -100.00(-1.62%)
Mar 01, 2011 6200 6200 6050 6175 1 +75.00(+1.23%)
Feb 28, 2011 6000 6400 6000 6100 3 +75.00(+1.24%)
Feb 25, 2011 5975 6272 5975 6025 5 +75.00(+1.26%)
Feb 24, 2011 6050 6125 5875 5950 7 -150.00(-2.46%)
Feb 23, 2011 5950 6125 5925 6100 9 +125.00(+2.09%)
Feb 22, 2011 6000 6125 5875 5975 8 -150.00(-2.45%)
Feb 18, 2011 6325 6325 6050 6125 7 +0.00(+0.00%)
Feb 17, 2011 6150 6400 6000 6125 8 -175.00(-2.78%)
Feb 16, 2011 6625 6625 6151 6300 21 -325.00(-4.91%)
Feb 15, 2011 6700 6700 6350 6625 8 -75.00(-1.12%)
Feb 14, 2011 6675 6725 6350 6700 6 +75.00(+1.13%)
Feb 11, 2011 6625 6625 6300 6625 6 +0.00(+0.00%)
Feb 10, 2011 6575 6650 6400 6625 7 +150.00(+2.32%)
Feb 09, 2011 6625 6638 6350 6475 5 -225.00(-3.36%)
Feb 08, 2011 6725 6725 6450 6700 4 +50.00(+0.75%)
Feb 07, 2011 6475 6725 6475 6650 11 +100.75(+1.54%)
Feb 04, 2011 6350 6925 6250 6549 29 +174.25(+2.73%)
Feb 03, 2011 6700 6700 6272 6375 16 -125.00(-1.92%)
Feb 02, 2011 6625 6700 6500 6500 7 -52.00(-0.79%)
Feb 01, 2011 6600 6700 6350 6552 16 +227.00(+3.59%)
Jan 31, 2011 6800 6800 6275 6325 26 +150.00(+2.43%)
Jan 28, 2011 6700 6875 5775 6175 71 -750.00(-10.83%)
Jan 27, 2011 7500 7500 6650 6925 27 -525.00(-7.05%)
Jan 26, 2011 7425 7475 7185 7450 65 +425.00(+6.05%)
Jan 25, 2011 6750 7125 6375 7025 65 +675.00(+10.63%)
Jan 24, 2011 6075 6600 5900 6350 37 +449.75(+7.62%)
Jan 21, 2011 5800 5950 5700 5900 10 +100.25(+1.73%)
Jan 20, 2011 5975 6000 5625 5800 27 +49.75(+0.87%)
Jan 19, 2011 5875 5975 5650 5750 22 +50.25(+0.88%)
Jan 18, 2011 6000 6000 5575 5700 30 +252.50(+4.64%)
Jan 14, 2011 5375 5450 5150 5448 10 +172.50(+3.27%)
Jan 13, 2011 5250 5300 5150 5275 7 +112.00(+2.17%)
Jan 12, 2011 5225 5289 5125 5163 9 +38.00(+0.74%)
Jan 11, 2011 5075 5250 5050 5125 6 +75.00(+1.49%)
Jan 10, 2011 5125 5250 5050 5050 11 +0.00(+0.00%)
Jan 07, 2011 5125 5250 5050 5050 6 -95.00(-1.85%)
Jan 06, 2011 5150 5150 5050 5145 8 -5.00(-0.10%)
Jan 05, 2011 5075 5250 5075 5150 11 +54.00(+1.06%)
Jan 04, 2011 5175 5175 5000 5096 8 -4.00(-0.08%)
Jan 03, 2011 5025 5125 4875 5100 19 +75.00(+1.49%)
Dec 31, 2010 5025 5198 5000 5025 3 -125.00(-2.43%)
Dec 30, 2010 5100 5200 5060 5150 5 +100.00(+1.98%)
Dec 29, 2010 5000 5125 4950 5050 7 +50.00(+1.00%)
Dec 28, 2010 5000 5150 5000 5000 5 -25.00(-0.50%)
Dec 27, 2010 5000 5100 4992 5025 4 +25.00(+0.50%)
Dec 23, 2010 4975 5125 4975 5000 5 +25.00(+0.50%)
Dec 22, 2010 5225 5350 4975 4975 16 -200.00(-3.86%)
Dec 21, 2010 5050 5200 5000 5175 6 +125.00(+2.48%)
Dec 20, 2010 5100 5325 5050 5050 6 -175.00(-3.35%)
Dec 17, 2010 5375 5375 5050 5225 4 -100.00(-1.88%)
Dec 16, 2010 5025 5375 5025 5325 5 +300.00(+5.97%)
Dec 15, 2010 5050 5184 5000 5025 1 -25.00(-0.50%)
Dec 14, 2010 5125 5450 5050 5050 7 -25.00(-0.49%)
Dec 13, 2010 5200 5325 4975 5075 11 -125.00(-2.40%)
Dec 10, 2010 5100 5250 5075 5200 7 +225.00(+4.52%)
Dec 09, 2010 5175 5175 4975 4975 7 -200.00(-3.86%)
Dec 08, 2010 5000 5200 5000 5175 12 +100.00(+1.97%)
Dec 07, 2010 5125 5375 5000 5075 16 +175.00(+3.57%)
Dec 06, 2010 5000 5000 4850 4900 5 -50.00(-1.01%)
Dec 03, 2010 5025 5100 4875 4950 3 +0.00(+0.00%)
Dec 02, 2010 5000 5000 4875 4950 10 -50.00(-1.00%)
Dec 01, 2010 5000 5025 4850 5000 12 -25.00(-0.50%)
Nov 30, 2010 5125 5125 4950 5025 9 -100.00(-1.95%)
Nov 29, 2010 5150 5157 5050 5125 3 +0.00(+0.00%)
Nov 26, 2010 5125 5125 5125 5125 0 +0.00(+0.00%)
Nov 24, 2010 5075 5125 5125 5125 5 +0.00(+0.00%)
Nov 23, 2010 5300 5300 5100 5125 4 -100.25(-1.92%)
Nov 22, 2010 5100 5275 5100 5225 19 +75.25(+1.46%)
Nov 19, 2010 5325 5325 5125 5150 6 +25.00(+0.49%)
Nov 18, 2010 5350 5350 5125 5125 10 -275.00(-5.09%)
Nov 17, 2010 5400 5400 5075 5400 13 +50.00(+0.93%)
Nov 16, 2010 5175 5350 5125 5350 11 +150.00(+2.88%)
Nov 15, 2010 5150 5303 5150 5200 7 -75.00(-1.42%)
Nov 12, 2010 5500 5500 5250 5275 13 +25.00(+0.48%)
Nov 11, 2010 5375 5525 5250 5250 17 +0.00(+0.00%)
Nov 10, 2010 5500 5750 5075 5250 49 -125.00(-2.33%)
Nov 09, 2010 5750 5825 5000 5375 71 -375.00(-6.52%)
Nov 08, 2010 5575 5750 5550 5750 17 +50.00(+0.88%)
Nov 05, 2010 5450 5700 5400 5700 7 +225.00(+4.11%)
Nov 04, 2010 5400 5700 5375 5475 30 +99.75(+1.86%)
Nov 03, 2010 5650 5650 5300 5375 13 +75.25(+1.42%)
Nov 02, 2010 5400 5500 5300 5300 6 -175.00(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.