Other OTC - Delayed Quote • USD
Reed's, Inc. (REED)
At close: April 19 at 2:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 1.5600 | 1.7800 | 1.5600 | 1.6200 | 1.6200 | 900 |
Apr 8, 2024 | 1.6100 | 1.8600 | 1.5500 | 1.5700 | 1.5700 | 14,100 |
Apr 5, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 5,900 |
Apr 4, 2024 | 1.5600 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 1,900 |
Apr 3, 2024 | 1.5100 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 1,300 |
Apr 2, 2024 | 1.6800 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 800 |
Apr 1, 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 8, 2024 | 1.5000 | 1.6200 | 1.4100 | 1.5600 | 1.5600 | 2,200 |
Mar 7, 2024 | 1.5800 | 1.7700 | 1.5800 | 1.6400 | 1.6400 | 1,500 |
Mar 6, 2024 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | 1.6500 | 3,400 |
Mar 5, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,800 |
Mar 4, 2024 | 1.7800 | 1.8000 | 1.3500 | 1.5900 | 1.5900 | 24,900 |
Related Tickers
JSDA Jones Soda Co.
0.2325
+0.39%
WTER The Alkaline Water Company Inc.
0.0015
0.00%
YERB-U.V Yerbaé Brands Corp.
0.5500
-8.33%
ZVIA Zevia PBC
0.9831
+2.41%
FLOW.TO Flow Beverage Corp.
0.1850
-2.63%
GURU.TO GURU Organic Energy Corp.
2.4300
+4.74%
YERBF Yerbaé Brands Corp.
0.5999
+7.13%
PRMW Primo Water Corporation
18.43
+1.71%
COCO The Vita Coco Company, Inc.
23.38
+0.52%
SHOT Safety Shot, Inc.
1.8400
-8.91%