ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Reeds, Inc. - Common Stock (NY:REED)

3.908 +0.378 (+10.70%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 3.650 3.650 3.530 3.530 3,827 -0.21(-5.61%)
Mar 27, 2026 3.050 3.740 2.900 3.740 33,671 +0.83(+28.52%)
Mar 26, 2026 3.590 3.590 2.910 2.910 43,358 -0.72(-19.83%)
Mar 25, 2026 4.200 4.650 3.440 3.630 55,214 -0.78(-17.69%)
Mar 24, 2026 5.000 5.000 4.400 4.410 39,066 -0.55(-11.09%)
Mar 23, 2026 5.000 5.335 4.550 4.960 78,780 +0.46(+10.22%)
Mar 20, 2026 5.030 5.970 4.331 4.500 289,415 -0.42(-8.54%)
Mar 19, 2026 4.850 5.160 4.320 4.920 37,466 +0.22(+4.68%)
Mar 18, 2026 4.560 4.990 4.290 4.700 45,411 +0.15(+3.30%)
Mar 17, 2026 4.550 5.365 4.220 4.550 77,381 +0.13(+2.94%)
Mar 16, 2026 4.180 4.425 3.890 4.420 97,199 +0.32(+7.80%)
Mar 13, 2026 3.590 4.130 3.510 4.100 59,156 +0.41(+11.11%)
Mar 12, 2026 3.390 3.820 3.250 3.690 72,981 +0.28(+8.21%)
Mar 11, 2026 2.770 3.640 2.770 3.410 52,142 +0.49(+16.78%)
Mar 10, 2026 2.630 2.970 2.369 2.920 81,980 +0.24(+8.96%)
Mar 09, 2026 2.390 2.790 2.200 2.680 34,291 +0.37(+16.02%)
Mar 06, 2026 2.278 2.365 2.250 2.310 11,330 -0.00(-0.17%)
Mar 05, 2026 2.300 2.314 2.300 2.314 3,572 +0.13(+6.15%)
Mar 04, 2026 2.370 2.370 2.060 2.180 39,357 +0.02(+0.93%)
Mar 03, 2026 2.200 2.350 2.085 2.160 13,504 -0.11(-5.05%)
Mar 02, 2026 2.407 2.407 2.210 2.275 17,431 -0.10(-4.01%)
Feb 27, 2026 2.360 2.370 2.360 2.370 3,903 +0.00(+0.00%)
Feb 26, 2026 2.355 2.384 2.211 2.370 12,969 +0.10(+4.41%)
Feb 25, 2026 2.380 2.410 2.210 2.270 18,162 +0.03(+1.34%)
Feb 24, 2026 2.260 2.600 2.240 2.240 41,976 -0.11(-4.68%)
Feb 23, 2026 2.040 2.390 2.040 2.350 21,200 +0.28(+13.53%)
Feb 20, 2026 2.060 2.140 2.003 2.070 23,139 +0.02(+1.22%)
Feb 19, 2026 2.020 2.143 1.980 2.045 16,895 -0.01(-0.39%)
Feb 18, 2026 2.030 2.190 1.905 2.053 47,050 +0.05(+2.65%)
Feb 17, 2026 2.360 2.360 1.990 2.000 14,699 -0.20(-9.09%)
Feb 13, 2026 2.120 2.200 2.065 2.200 11,061 +0.08(+3.77%)
Feb 12, 2026 2.220 2.270 2.100 2.120 3,584 +0.10(+4.95%)
Feb 11, 2026 2.070 2.175 2.000 2.020 6,232 -0.06(-2.88%)
Feb 10, 2026 2.140 2.210 2.080 2.080 17,416 -0.07(-3.26%)
Feb 09, 2026 2.180 2.310 2.125 2.150 19,605 -0.02(-0.69%)
Feb 06, 2026 2.259 2.300 2.050 2.165 34,164 +0.10(+4.59%)
Feb 05, 2026 2.240 2.142 2.000 2.070 15,982 -0.01(-0.29%)
Feb 04, 2026 2.350 2.510 2.076 2.076 32,132 -0.04(-2.08%)
Feb 03, 2026 2.260 2.465 2.100 2.120 21,639 -0.16(-7.02%)
Feb 02, 2026 2.400 2.460 2.260 2.280 17,053 -0.10(-4.20%)
Jan 30, 2026 2.630 2.640 2.310 2.380 14,532 -0.23(-8.81%)
Jan 29, 2026 2.560 2.730 2.470 2.610 23,991 +0.12(+4.82%)
Jan 28, 2026 2.570 2.690 2.180 2.490 19,962 -0.17(-6.39%)
Jan 27, 2026 2.800 2.800 2.370 2.660 23,538 -0.06(-2.21%)
Jan 26, 2026 2.490 2.800 2.360 2.720 38,813 +0.24(+9.68%)
Jan 23, 2026 2.270 2.550 2.190 2.480 32,629 +0.30(+13.55%)
Jan 22, 2026 2.250 2.310 2.110 2.184 23,842 -0.06(-2.50%)
Jan 21, 2026 2.230 2.390 2.150 2.240 32,371 -0.01(-0.44%)
Jan 20, 2026 2.100 2.580 2.100 2.250 63,743 +0.08(+3.69%)
Jan 16, 2026 2.110 2.305 1.961 2.170 34,618 +0.13(+6.16%)
Jan 15, 2026 2.190 2.190 2.030 2.044 12,598 -0.05(-2.39%)
Jan 14, 2026 2.150 2.240 2.070 2.094 15,821 -0.11(-4.82%)
Jan 13, 2026 2.200 2.366 2.000 2.200 18,735 +0.14(+6.80%)
Jan 12, 2026 2.250 2.300 2.020 2.060 15,568 -0.09(-4.19%)
Jan 09, 2026 2.340 2.500 2.130 2.150 47,980 -0.25(-10.42%)
Jan 08, 2026 2.360 2.425 2.100 2.400 32,197 +0.10(+4.35%)
Jan 07, 2026 2.210 2.730 2.140 2.300 206,198 +0.17(+8.24%)
Jan 06, 2026 2.140 2.240 2.088 2.125 13,433 -0.06(-2.52%)
Jan 05, 2026 2.110 2.180 1.960 2.180 15,158 +0.08(+3.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.