Other OTC - Delayed Quote • USD
Reed's, Inc. (REED)
At close: April 18 at 12:49 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 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.
0.2316
+9.25%
YERBF Yerbaé Brands Corp.
0.5600
+1.82%
GUROF GURU Organic Energy Corp.
1.7472
0.00%
WTER The Alkaline Water Company Inc.
0.0015
-6.25%
YERB-U.V Yerbaé Brands Corp.
0.6000
-4.76%
ZVIA Zevia PBC
0.9600
-4.95%
GURU.TO GURU Organic Energy Corp.
2.3200
-3.33%
FLOW.TO Flow Beverage Corp.
0.1900
0.00%
FEVR.L Fevertree Drinks PLC
1,060.00
-1.76%
PRMW Primo Water Corporation
18.12
+1.74%