Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2024 | 0.703375 | -0.10265 | -12.73% | 0.91154 | 0.91154 | 0.55 | 7,096 |
| Dec 03 2024 | 0.80602 | 0.18102 | 28.96% | 0.70 | 0.80602 | 0.6999 | 17,452 |
| Dec 02 2024 | 0.625 | 0.00325 | 0.52% | 0.625 | 0.71 | 0.60 | 29,033 |
| Nov 29 2024 | 0.62175 | 0.008 | 1.30% | 0.55 | 0.625 | 0.55 | 782 |
| Nov 27 2024 | 0.61375 | -0.01125 | -1.80% | 0.625 | 0.625 | 0.5875 | 2,637 |
| Nov 26 2024 | 0.625 | -0.025 | -3.85% | 0.57 | 0.68 | 0.55 | 21,900 |
| Nov 25 2024 | 0.65 | -0.06743 | -9.40% | 0.75 | 0.75 | 0.55 | 23,526 |
| Nov 22 2024 | 0.717425 | -0.14758 | -17.06% | 0.80 | 0.96 | 0.62 | 15,823 |
| Nov 21 2024 | 0.865 | 0.075 | 9.49% | 0.9325 | 1.00 | 0.62 | 15,338 |
| Nov 20 2024 | 0.79 | -0.11 | -12.22% | 0.51 | 1.00 | 0.51 | 12,369 |
| Nov 19 2024 | 0.90 | -0.052 | -5.46% | 0.952 | 0.952 | 0.76 | 17,160 |
| Nov 18 2024 | 0.952 | -0.128 | -11.85% | 0.952 | 0.952 | 0.952 | 920 |
| Nov 15 2024 | 1.08 | -0.04 | -3.57% | 1.12 | 1.12 | 1.08 | 7,036 |
| Nov 14 2024 | 1.12 | -0.13 | -10.40% | 1.215 | 1.215 | 1.08 | 23,136 |
| Nov 13 2024 | 1.25 | -0.01 | -0.64% | 1.22 | 1.25 | 1.20 | 2,497 |
| Nov 12 2024 | 1.258 | 0.02 | 1.45% | 1.258 | 1.258 | 1.258 | 1,179 |
| Nov 11 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0 |
| Nov 08 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 572 |
| Nov 07 2024 | 1.24 | 0.04 | 3.33% | 1.21 | 1.34 | 1.21 | 18,763 |
| Nov 06 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.20 | 1.20 | 1,333 |
| Nov 05 2024 | 1.21 | -0.12 | -9.02% | 1.20 | 1.21 | 1.20 | 1,075 |
| Nov 04 2024 | 1.33 | 0.08 | 6.19% | 1.2375 | 1.33 | 1.2375 | 427 |
| Nov 01 2024 | 1.2525 | -0.06 | -4.57% | 1.35 | 1.35 | 1.2525 | 1,232 |
| Oct 31 2024 | 1.3125 | 0.01 | 0.96% | 1.20 | 1.3125 | 1.20 | 1,564 |
| Oct 30 2024 | 1.30 | 0.10 | 8.74% | 1.30 | 1.36 | 1.23 | 4,966 |
| Oct 29 2024 | 1.1955 | -0.13 | -10.11% | 1.30 | 1.30 | 1.1955 | 985 |
| Oct 28 2024 | 1.33 | 0.15 | 12.83% | 1.18 | 1.33 | 1.175 | 6,998 |
| Oct 25 2024 | 1.1788 | 0.00 | -0.10% | 1.19 | 1.19 | 1.1525 | 1,977 |
| Oct 24 2024 | 1.18 | -0.02 | -1.58% | 1.18 | 1.19 | 0.59 | 18,353 |
| Oct 23 2024 | 1.199 | 0.02 | 1.48% | 1.195 | 1.20 | 1.19 | 1,921 |
| Oct 22 2024 | 1.1815 | -0.04 | -3.16% | 1.21 | 1.21 | 1.18 | 2,410 |
| Oct 21 2024 | 1.22 | -0.01 | -0.61% | 1.16 | 1.22 | 1.16 | 742 |
| Oct 18 2024 | 1.2275 | -0.02 | -1.80% | 1.16 | 1.2275 | 1.16 | 1,406 |
| Oct 17 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 235 |
| Oct 16 2024 | 1.25 | 0.01 | 1.21% | 1.25 | 1.25 | 1.25 | 209 |
| Oct 15 2024 | 1.235 | -0.02 | -1.75% | 1.225 | 1.235 | 1.20 | 2,685 |
| Oct 14 2024 | 1.257 | 0.00 | 0.00% | 1.257 | 1.257 | 1.257 | 0 |
| Oct 11 2024 | 1.257 | -0.03 | -2.56% | 1.229 | 1.257 | 1.15 | 1,955 |
| Oct 10 2024 | 1.29 | 0.00 | 0.00% | 1.22 | 1.29 | 1.22 | 668 |
| Oct 09 2024 | 1.29 | 0.07 | 5.74% | 1.20 | 1.29 | 1.10 | 19,938 |
| Oct 08 2024 | 1.22 | 0.01 | 1.24% | 1.30 | 1.30 | 1.20 | 38,125 |
| Oct 07 2024 | 1.205 | -0.11 | -8.37% | 1.29 | 1.29 | 1.11 | 6,951 |
| Oct 04 2024 | 1.315 | 0.03 | 2.33% | 1.28 | 1.315 | 1.21 | 2,657 |
| Oct 03 2024 | 1.285 | -0.03 | -2.47% | 1.21 | 1.285 | 1.205 | 1,780 |
| Oct 02 2024 | 1.3175 | -0.02 | -1.68% | 1.35 | 1.37 | 1.3175 | 936 |
| Oct 01 2024 | 1.34 | -0.05 | -3.60% | 1.32 | 1.35 | 1.20 | 2,593 |
| Sep 30 2024 | 1.39 | 0.00 | 0.00% | 1.27 | 1.39 | 1.27 | 1,330 |
| Sep 27 2024 | 1.39 | 0.00 | 0.00% | 1.331 | 1.39 | 1.2527 | 2,199 |
| Sep 26 2024 | 1.39 | 0.02 | 1.46% | 1.50 | 1.50 | 1.25 | 1,405 |
| Sep 25 2024 | 1.37 | 0.04 | 3.01% | 1.30 | 1.455 | 1.23 | 4,293 |
| Sep 24 2024 | 1.33 | -0.01 | -0.37% | 1.32 | 1.33 | 1.32 | 4,914 |
| Sep 23 2024 | 1.335 | 0.00 | 0.00% | 1.335 | 1.335 | 1.335 | 0 |
| Sep 20 2024 | 1.335 | 0.09 | 6.80% | 1.33 | 1.34 | 1.30 | 5,122 |
| Sep 19 2024 | 1.25 | -0.10 | -7.41% | 1.40 | 1.40 | 1.25 | 1,963 |
| Sep 18 2024 | 1.35 | -0.04 | -2.88% | 1.35 | 1.385 | 1.35 | 598 |
| Sep 17 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0 |
| Sep 16 2024 | 1.39 | 0.15 | 12.10% | 1.25 | 1.39 | 1.20 | 6,230 |
| Sep 13 2024 | 1.24 | -0.08 | -6.06% | 1.32 | 1.32 | 1.24 | 2,112 |
| Sep 12 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.305 | 466 |
| Sep 11 2024 | 1.32 | 0.00 | -0.23% | 1.31 | 1.32 | 1.24 | 972 |
| Sep 10 2024 | 1.323 | 0.04 | 3.16% | 1.265 | 1.323 | 1.25 | 792 |
| Sep 09 2024 | 1.2825 | -0.02 | -1.35% | 1.2825 | 1.2825 | 1.2825 | 173 |
| Sep 06 2024 | 1.30 | -0.02 | -1.52% | 1.27 | 1.307 | 1.23 | 8,386 |
