Reed's, Inc. (REED)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.3000 | 1.3425 | 1.3000 | 1.3250 | 1.3250 | 701 |
| 30 Apr 2024 | 1.3200 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 19,400 |
| 29 Apr 2024 | 1.2800 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 25,900 |
| 26 Apr 2024 | 1.4900 | 1.6300 | 1.2100 | 1.4500 | 1.4500 | 14,400 |
| 25 Apr 2024 | 1.6700 | 1.6700 | 1.5000 | 1.6400 | 1.6400 | 7,100 |
| 24 Apr 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,100 |
| 23 Apr 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 500 |
| 22 Apr 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 7,100 |
| 19 Apr 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 900 |
| 18 Apr 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 300 |
| 17 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,100 |
| 16 Apr 2024 | 2.1800 | 2.2500 | 2.0100 | 2.0100 | 2.0100 | 1,500 |
| 15 Apr 2024 | 1.5800 | 2.4200 | 1.5800 | 2.2800 | 2.2800 | 17,600 |
| 12 Apr 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 2,100 |
| 11 Apr 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 2,100 |
| 10 Apr 2024 | 1.5500 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 2,600 |
| 09 Apr 2024 | 1.5600 | 1.7800 | 1.5600 | 1.6200 | 1.6200 | 900 |
| 08 Apr 2024 | 1.6100 | 1.8600 | 1.5500 | 1.5700 | 1.5700 | 14,100 |
| 05 Apr 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 5,900 |
| 04 Apr 2024 | 1.5600 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 1,900 |
| 03 Apr 2024 | 1.5100 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 1,300 |
| 02 Apr 2024 | 1.6800 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 800 |
| 01 Apr 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 3,000 |
| 28 Mar 2024 | 1.7500 | 1.8000 | 1.6000 | 1.6300 | 1.6300 | 19,200 |
| 27 Mar 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 1,900 |
| 26 Mar 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 1,200 |
| 25 Mar 2024 | 1.6500 | 1.6700 | 1.5200 | 1.6700 | 1.6700 | 2,500 |
| 22 Mar 2024 | 1.7000 | 1.7000 | 1.5100 | 1.5500 | 1.5500 | 7,800 |
| 21 Mar 2024 | 1.5300 | 1.6900 | 1.5300 | 1.6900 | 1.6900 | 600 |
| 20 Mar 2024 | 1.6000 | 1.7800 | 1.5100 | 1.7800 | 1.7800 | 2,000 |
| 19 Mar 2024 | 1.6500 | 1.6500 | 1.4200 | 1.6300 | 1.6300 | 2,200 |
| 18 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 300 |
| 15 Mar 2024 | 1.5700 | 1.8000 | 1.3500 | 1.7600 | 1.7600 | 6,400 |
| 14 Mar 2024 | 1.5000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 2,200 |
| 13 Mar 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 2,600 |
| 12 Mar 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 700 |
| 11 Mar 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 400 |
| 08 Mar 2024 | 1.5000 | 1.6200 | 1.4100 | 1.5600 | 1.5600 | 2,200 |
| 07 Mar 2024 | 1.5800 | 1.7700 | 1.5800 | 1.6400 | 1.6400 | 1,500 |
| 06 Mar 2024 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | 1.6500 | 3,400 |
| 05 Mar 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,800 |
| 04 Mar 2024 | 1.7800 | 1.8000 | 1.3500 | 1.5900 | 1.5900 | 24,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.