Reed's, Inc. (REED)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.4900 | 1.6300 | 1.2100 | 1.4500 | 1.4500 | 14,400 |
| Apr 25, 2024 | 1.6700 | 1.6700 | 1.5000 | 1.6400 | 1.6400 | 7,100 |
| Apr 24, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,100 |
| Apr 23, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 500 |
| Apr 22, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 7,100 |
| Apr 19, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 900 |
| Apr 18, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 300 |
| Apr 17, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,100 |
| Apr 16, 2024 | 2.1800 | 2.2500 | 2.0100 | 2.0100 | 2.0100 | 1,500 |
| Apr 15, 2024 | 1.5800 | 2.4200 | 1.5800 | 2.2800 | 2.2800 | 17,600 |
| Apr 12, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 2,100 |
| Apr 11, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 2,100 |
| Apr 10, 2024 | 1.5500 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 2,600 |
| Apr 09, 2024 | 1.5600 | 1.7800 | 1.5600 | 1.6200 | 1.6200 | 900 |
| Apr 08, 2024 | 1.6100 | 1.8600 | 1.5500 | 1.5700 | 1.5700 | 14,100 |
| Apr 05, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 5,900 |
| Apr 04, 2024 | 1.5600 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 1,900 |
| Apr 03, 2024 | 1.5100 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 1,300 |
| Apr 02, 2024 | 1.6800 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 800 |
| Apr 01, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 3,000 |
| Mar 28, 2024 | 1.7500 | 1.8000 | 1.6000 | 1.6300 | 1.6300 | 19,200 |
| Mar 27, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 1,900 |
| Mar 26, 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 1,200 |
| Mar 25, 2024 | 1.6500 | 1.6700 | 1.5200 | 1.6700 | 1.6700 | 2,500 |
| Mar 22, 2024 | 1.7000 | 1.7000 | 1.5100 | 1.5500 | 1.5500 | 7,800 |
| Mar 21, 2024 | 1.5300 | 1.6900 | 1.5300 | 1.6900 | 1.6900 | 600 |
| Mar 20, 2024 | 1.6000 | 1.7800 | 1.5100 | 1.7800 | 1.7800 | 2,000 |
| Mar 19, 2024 | 1.6500 | 1.6500 | 1.4200 | 1.6300 | 1.6300 | 2,200 |
| Mar 18, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 300 |
| Mar 15, 2024 | 1.5700 | 1.8000 | 1.3500 | 1.7600 | 1.7600 | 6,400 |
| Mar 14, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 2,200 |
| Mar 13, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 2,600 |
| Mar 12, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 700 |
| Mar 11, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 400 |
| Mar 08, 2024 | 1.5000 | 1.6200 | 1.4100 | 1.5600 | 1.5600 | 2,200 |
| Mar 07, 2024 | 1.5800 | 1.7700 | 1.5800 | 1.6400 | 1.6400 | 1,500 |
| Mar 06, 2024 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | 1.6500 | 3,400 |
| Mar 05, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,800 |
| Mar 04, 2024 | 1.7800 | 1.8000 | 1.3500 | 1.5900 | 1.5900 | 24,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.