Reeds Inc. Common Stockのデータ

Reeds Inc. Common Stockの基本情報

名前 Reeds Inc. Common Stock
ティッカー REED
国 United States
上場年 nan
セクター Consumer Non-Durables

Reeds Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.27 1.19 1.25 1.27 1827800.0 1.27
2021-02-12 1.21 1.16 1.17 1.19 1048400.0 1.19
2021-02-11 1.21 1.14 1.15 1.21 1345400.0 1.21
2021-02-10 1.24 1.12 1.21 1.17 1797500.0 1.17
2021-02-09 1.2 1.08 1.11 1.2 1895600.0 1.2
2021-02-08 1.1 1.05 1.08 1.1 1527500.0 1.1
2021-02-05 1.09 0.97 1.09 1.06 2061800.0 1.06
2021-02-04 1.13 0.98 1.05 0.99 3101800.0 0.99
2021-02-03 1.28 0.87 0.91 1.07 11377100.0 1.07
2021-02-02 0.89 0.84 0.85 0.85 913000.0 0.85
2021-02-01 0.86 0.81 0.82 0.85 1042500.0 0.85
2021-01-29 0.9 0.8 0.9 0.82 903400.0 0.82
2021-01-28 0.9 0.83 0.85 0.85 1149700.0 0.85
2021-01-27 0.9 0.8 0.84 0.85 1220100.0 0.85
2021-01-26 0.98 0.91 0.97 0.92 1089100.0 0.92
2021-01-25 0.98 0.86 0.98 0.96 2804200.0 0.96
2021-01-22 0.99 0.79 0.82 0.99 4675900.0 0.99
2021-01-21 0.82 0.76 0.82 0.81 926100.0 0.81
2021-01-20 0.84 0.78 0.82 0.79 916700.0 0.79
2021-01-19 0.81 0.78 0.8 0.8 1101900.0 0.8
2021-01-15 0.81 0.73 0.77 0.81 1611600.0 0.81
2021-01-14 0.8 0.75 0.78 0.77 971900.0 0.77
2021-01-13 0.82 0.75 0.81 0.78 1619900.0 0.78
2021-01-12 0.79 0.72 0.76 0.77 3124900.0 0.77
2021-01-11 0.83 0.65 0.67 0.81 7705200.0 0.81
2021-01-08 0.67 0.63 0.66 0.66 623800.0 0.66
2021-01-07 0.67 0.63 0.64 0.64 639000.0 0.64
2021-01-06 0.66 0.62 0.65 0.63 881700.0 0.63
2021-01-05 0.67 0.62 0.63 0.65 1684500.0 0.65
2021-01-04 0.61 0.59 0.61 0.61 463900.0 0.61
2020-12-31 0.63 0.58 0.61 0.59 1356800.0 0.59
2020-12-30 0.64 0.61 0.62 0.61 618900.0 0.61
2020-12-29 0.65 0.61 0.63 0.62 650900.0 0.62
2020-12-28 0.68 0.6 0.61 0.62 2101200.0 0.62
2020-12-24 0.65 0.59 0.6 0.64 1206700.0 0.64
2020-12-23 0.61 0.59 0.61 0.59 985800.0 0.59
2020-12-22 0.63 0.6 0.61 0.6 526700.0 0.6
2020-12-21 0.64 0.6 0.64 0.6 793600.0 0.6
2020-12-18 0.68 0.6 0.65 0.6 699300.0 0.6
2020-12-17 0.65 0.62 0.62 0.64 396700.0 0.64
2020-12-16 0.64 0.61 0.64 0.62 501900.0 0.62
2020-12-15 0.64 0.62 0.64 0.63 377400.0 0.63
2020-12-14 0.66 0.62 0.66 0.62 368700.0 0.62
2020-12-11 0.67 0.64 0.66 0.64 425600.0 0.64
2020-12-10 0.68 0.64 0.67 0.65 518400.0 0.65
2020-12-09 0.7 0.63 0.69 0.64 471600.0 0.64
2020-12-08 0.72 0.66 0.72 0.67 946000.0 0.67
2020-12-07 0.71 0.65 0.66 0.7 1216500.0 0.7
2020-12-04 0.67 0.63 0.63 0.65 490600.0 0.65
2020-12-03 0.66 0.62 0.64 0.63 668400.0 0.63
2020-12-02 0.7 0.62 0.7 0.63 1080200.0 0.63
2020-12-01 0.71 0.64 0.67 0.69 3196000.0 0.69
2020-11-30 0.66 0.59 0.61 0.65 3428400.0 0.65
2020-11-27 0.61 0.59 0.6 0.59 927800.0 0.59
2020-11-25 0.62 0.58 0.6 0.6 1136300.0 0.6
2020-11-24 0.63 0.57 0.63 0.59 2407300.0 0.59
2020-11-23 0.66 0.6 0.66 0.61 1960000.0 0.61
2020-11-20 0.63 0.57 0.6 0.62 7095100.0 0.62
2020-11-19 0.78 0.7 0.75 0.76 1035600.0 0.76
2020-11-18 0.77 0.71 0.76 0.73 254500.0 0.73
2020-11-17 0.78 0.73 0.77 0.76 379200.0 0.76
2020-11-16 0.81 0.76 0.81 0.76 239300.0 0.76
2020-11-13 0.82 0.77 0.82 0.81 219900.0 0.81
2020-11-12 0.83 0.74 0.76 0.79 320500.0 0.79
2020-11-11 0.79 0.72 0.76 0.76 361700.0 0.76
2020-11-10 0.85 0.74 0.83 0.75 1088100.0 0.75
2020-11-09 0.91 0.81 0.83 0.87 419600.0 0.87
2020-11-06 0.87 0.8 0.86 0.84 493500.0 0.84
2020-11-05 0.88 0.82 0.82 0.88 289600.0 0.88
2020-11-04 0.91 0.8 0.91 0.81 668700.0 0.81
2020-11-03 0.92 0.85 0.92 0.86 473500.0 0.86
2020-11-02 0.96 0.88 0.96 0.92 327700.0 0.92
2020-10-30 0.95 0.9 0.93 0.9 221900.0 0.9
2020-10-29 0.95 0.91 0.93 0.94 124900.0 0.94
2020-10-28 0.95 0.91 0.95 0.92 200900.0 0.92
2020-10-27 0.98 0.94 0.96 0.95 64200.0 0.95
2020-10-26 0.97 0.94 0.97 0.96 126600.0 0.96
2020-10-23 0.99 0.94 0.95 0.96 98100.0 0.96
2020-10-22 0.99 0.93 0.99 0.94 215600.0 0.94
2020-10-21 1.0 0.98 0.99 0.99 37400.0 0.99
2020-10-20 1.02 0.96 1.0 0.99 143100.0 0.99
2020-10-19 1.04 1.0 1.03 1.02 65500.0 1.02
2020-10-16 1.05 0.99 1.01 1.04 119400.0 1.04
2020-10-15 1.05 0.97 0.99 1.01 273600.0 1.01
2020-10-14 1.01 0.95 0.97 0.98 233600.0 0.98
2020-10-13 1.01 0.95 0.99 0.95 93300.0 0.95
2020-10-12 1.03 1.0 1.03 1.0 90100.0 1.0
2020-10-09 1.03 0.97 0.98 1.01 228400.0 1.01
2020-10-08 0.97 0.93 0.95 0.97 155800.0 0.97
2020-10-07 0.96 0.93 0.95 0.93 90100.0 0.93
2020-10-06 0.95 0.93 0.93 0.93 152400.0 0.93
2020-10-05 0.95 0.92 0.93 0.93 72300.0 0.93
2020-10-02 0.96 0.92 0.92 0.92 95900.0 0.92
2020-10-01 0.97 0.92 0.93 0.92 167200.0 0.92
2020-09-30 0.98 0.92 0.96 0.93 225100.0 0.93
2020-09-29 1.0 0.93 0.96 0.95 189700.0 0.95
2020-09-28 0.97 0.92 0.93 0.94 79700.0 0.94
2020-09-25 0.95 0.92 0.93 0.93 118600.0 0.93
2020-09-24 0.97 0.9 0.93 0.93 408400.0 0.93
2020-09-23 1.02 0.93 0.98 0.93 180100.0 0.93
2020-09-22 1.0 0.96 0.97 0.98 89900.0 0.98
2020-09-21 1.02 0.94 1.02 0.96 173700.0 0.96
2020-09-18 1.07 0.95 0.95 1.02 392800.0 1.02
2020-09-17 0.96 0.93 0.95 0.94 150700.0 0.94
2020-09-16 0.97 0.93 0.93 0.95 105900.0 0.95
2020-09-15 0.96 0.93 0.94 0.94 87900.0 0.94
2020-09-14 0.97 0.93 0.94 0.94 103100.0 0.94
2020-09-11 0.97 0.93 0.93 0.94 88000.0 0.94
2020-09-10 0.98 0.92 0.93 0.93 55100.0 0.93
2020-09-09 0.97 0.93 0.95 0.95 114400.0 0.95
2020-09-08 0.98 0.92 0.94 0.93 160700.0 0.93
2020-09-04 0.97 0.91 0.97 0.95 166400.0 0.95
2020-09-03 0.99 0.92 0.96 0.96 231400.0 0.96
2020-09-02 1.0 0.91 0.97 0.96 842000.0 0.96
2020-09-01 1.05 1.0 1.02 1.0 398600.0 1.0
2020-08-31 1.07 1.01 1.06 1.02 251000.0 1.02
2020-08-28 1.09 1.04 1.04 1.08 112400.0 1.08
2020-08-27 1.1 1.04 1.09 1.05 240400.0 1.05
2020-08-26 1.12 1.06 1.1 1.09 276000.0 1.09
2020-08-25 1.12 1.07 1.09 1.1 135100.0 1.1
2020-08-24 1.11 1.07 1.09 1.09 219200.0 1.09
2020-08-21 1.14 1.08 1.1 1.08 160800.0 1.08
2020-08-20 1.15 1.08 1.12 1.12 308700.0 1.12
2020-08-19 1.16 1.1 1.16 1.15 333300.0 1.15
2020-08-18 1.24 1.14 1.22 1.16 297600.0 1.16
2020-08-17 1.32 1.15 1.15 1.22 1133600.0 1.22
2020-08-14 1.14 1.07 1.08 1.09 152300.0 1.09
2020-08-13 1.12 1.04 1.06 1.09 476100.0 1.09
2020-08-12 1.27 1.04 1.27 1.06 745100.0 1.06
2020-08-11 1.38 1.08 1.32 1.1 1947000.0 1.1
2020-08-10 1.4 1.29 1.38 1.38 373600.0 1.38
2020-08-07 1.38 1.29 1.33 1.35 337600.0 1.35
2020-08-06 1.35 1.25 1.29 1.34 246800.0 1.34
2020-08-05 1.42 1.28 1.41 1.3 436200.0 1.3
2020-08-04 1.48 1.36 1.48 1.4 360400.0 1.4
2020-08-03 1.5 1.3 1.32 1.47 635300.0 1.47
2020-07-31 1.64 1.28 1.48 1.33 1565200.0 1.33
2020-07-30 1.5 1.25 1.25 1.44 1326700.0 1.44
2020-07-29 1.4 1.15 1.16 1.31 1521100.0 1.31
2020-07-28 1.15 1.1 1.11 1.14 467400.0 1.14
2020-07-27 1.15 1.08 1.09 1.11 892600.0 1.11
2020-07-24 1.12 1.05 1.05 1.07 990400.0 1.07
2020-07-23 1.14 0.85 0.86 1.08 6822400.0 1.08
2020-07-22 0.87 0.84 0.87 0.86 244700.0 0.86
2020-07-21 0.87 0.85 0.85 0.87 211300.0 0.87
2020-07-20 0.88 0.83 0.87 0.85 401800.0 0.85
2020-07-17 0.88 0.85 0.87 0.87 257300.0 0.87
2020-07-16 0.88 0.85 0.88 0.87 300900.0 0.87
2020-07-15 0.92 0.81 0.92 0.89 1193600.0 0.89
2020-07-14 1.25 0.89 0.99 0.92 11475800.0 0.92
2020-07-13 0.88 0.83 0.84 0.85 343000.0 0.85
2020-07-10 0.9 0.86 0.87 0.87 192100.0 0.87
2020-07-09 0.9 0.86 0.9 0.87 263100.0 0.87
2020-07-08 0.94 0.89 0.93 0.9 240100.0 0.9
2020-07-07 0.94 0.9 0.94 0.9 238700.0 0.9
2020-07-06 0.99 0.93 0.95 0.94 273000.0 0.94
2020-07-02 0.99 0.94 0.99 0.96 234700.0 0.96
2020-07-01 0.99 0.95 0.96 0.97 295200.0 0.97
2020-06-30 0.99 0.93 0.95 0.96 437700.0 0.96
2020-06-29 1.0 0.92 0.92 0.95 368800.0 0.95
2020-06-26 0.98 0.9 0.94 0.9 451800.0 0.9
2020-06-25 0.97 0.8 0.84 0.96 642100.0 0.96
2020-06-24 1.04 0.94 1.02 0.99 393800.0 0.99
2020-06-23 1.06 1.0 1.01 1.0 344700.0 1.0
2020-06-22 1.08 1.0 1.02 1.01 279100.0 1.01
2020-06-19 1.09 1.0 1.08 1.0 502500.0 1.0
2020-06-18 1.1 1.0 1.0 1.05 725200.0 1.05
2020-06-17 1.04 0.94 1.03 0.96 338700.0 0.96
2020-06-16 1.03 0.99 1.01 1.02 310500.0 1.02
2020-06-15 1.0 0.88 1.0 0.98 665600.0 0.98
2020-06-12 1.04 0.96 1.0 1.0 530200.0 1.0
2020-06-11 1.2 0.9 1.02 0.95 1607700.0 0.95
2020-06-10 1.12 1.06 1.1 1.09 506200.0 1.09
2020-06-09 1.19 1.06 1.15 1.15 1033500.0 1.15
2020-06-08 1.2 1.1 1.19 1.15 1014500.0 1.15
2020-06-05 1.16 1.01 1.16 1.14 1686400.0 1.14
2020-06-04 1.31 1.0 1.28 1.14 3825200.0 1.14
2020-06-03 1.29 0.88 0.94 1.17 10109600.0 1.17
2020-06-02 0.86 0.67 0.67 0.84 1960100.0 0.84
2020-06-01 0.7 0.67 0.7 0.68 251300.0 0.68
2020-05-29 0.7 0.65 0.69 0.67 233500.0 0.67
2020-05-28 0.74 0.69 0.69 0.69 285400.0 0.69
2020-05-27 0.7 0.67 0.68 0.69 210800.0 0.69
2020-05-26 0.7 0.66 0.69 0.68 279200.0 0.68
2020-05-22 0.7 0.6 0.7 0.65 335900.0 0.65
2020-05-21 0.73 0.67 0.71 0.67 377200.0 0.67
2020-05-20 0.77 0.69 0.69 0.7 395100.0 0.7
2020-05-19 0.73 0.68 0.7 0.71 243500.0 0.71
2020-05-18 0.73 0.67 0.67 0.69 491300.0 0.69
2020-05-15 0.69 0.6 0.61 0.66 472000.0 0.66
2020-05-14 0.64 0.6 0.61 0.6 273100.0 0.6
2020-05-13 0.7 0.56 0.7 0.61 651600.0 0.61
2020-05-12 0.82 0.7 0.8 0.7 628400.0 0.7
2020-05-11 0.74 0.68 0.71 0.68 621300.0 0.68
2020-05-08 0.73 0.7 0.71 0.71 813100.0 0.71
2020-05-07 0.72 0.66 0.68 0.7 969800.0 0.7
2020-05-06 0.7 0.65 0.69 0.67 755000.0 0.67
2020-05-05 0.69 0.62 0.64 0.65 1198100.0 0.65
2020-05-04 0.67 0.56 0.6 0.58 1947000.0 0.58
2020-05-01 0.53 0.5 0.53 0.53 224200.0 0.53
2020-04-30 0.55 0.46 0.5 0.55 490100.0 0.55
2020-04-29 0.51 0.45 0.47 0.48 490400.0 0.48
2020-04-28 0.47 0.44 0.46 0.44 237900.0 0.44
2020-04-27 0.46 0.43 0.44 0.45 295600.0 0.45
2020-04-24 0.46 0.4 0.45 0.43 195600.0 0.43
2020-04-23 0.44 0.42 0.44 0.43 167300.0 0.43
2020-04-22 0.44 0.4 0.44 0.42 324400.0 0.42
2020-04-21 0.42 0.4 0.4 0.41 169100.0 0.41
2020-04-20 0.44 0.39 0.42 0.4 855300.0 0.4
2020-04-17 0.41 0.38 0.39 0.4 531100.0 0.4
2020-04-16 0.42 0.36 0.39 0.38 1860400.0 0.38
2020-04-15 0.48 0.41 0.46 0.43 271300.0 0.43
2020-04-14 0.48 0.44 0.45 0.46 400700.0 0.46
2020-04-13 0.46 0.43 0.46 0.43 220500.0 0.43
2020-04-09 0.48 0.44 0.48 0.45 375900.0 0.45
2020-04-08 0.53 0.45 0.51 0.47 513300.0 0.47
2020-04-07 0.51 0.45 0.51 0.46 113900.0 0.46
2020-04-06 0.5 0.48 0.5 0.48 86300.0 0.48
2020-04-03 0.48 0.44 0.47 0.47 114200.0 0.47
2020-04-02 0.48 0.45 0.46 0.47 74200.0 0.47
2020-04-01 0.48 0.45 0.48 0.48 71000.0 0.48
2020-03-31 0.48 0.45 0.45 0.48 46300.0 0.48
2020-03-30 0.49 0.46 0.48 0.47 86100.0 0.47
2020-03-27 0.49 0.46 0.48 0.48 83800.0 0.48
2020-03-26 0.51 0.47 0.51 0.48 233800.0 0.48
2020-03-25 0.57 0.48 0.55 0.48 311000.0 0.48
2020-03-24 0.55 0.4 0.44 0.5 276000.0 0.5
2020-03-23 0.48 0.4 0.45 0.42 181400.0 0.42
2020-03-20 0.48 0.43 0.48 0.45 140000.0 0.45
2020-03-19 0.48 0.36 0.45 0.44 345300.0 0.44
2020-03-18 0.61 0.38 0.61 0.4 589600.0 0.4
2020-03-17 0.77 0.52 0.54 0.65 179600.0 0.65
2020-03-16 0.61 0.5 0.51 0.61 287400.0 0.61
2020-03-13 0.64 0.45 0.61 0.57 550800.0 0.57
2020-03-12 0.65 0.6 0.6 0.6 329400.0 0.6
2020-03-11 0.75 0.65 0.72 0.71 76200.0 0.71
2020-03-10 0.82 0.7 0.74 0.72 173100.0 0.72
2020-03-09 0.9 0.65 0.83 0.7 391200.0 0.7
2020-03-06 0.92 0.84 0.91 0.85 44500.0 0.85
2020-03-05 0.91 0.84 0.91 0.88 29700.0 0.88
2020-03-04 0.95 0.87 0.95 0.9 77600.0 0.9
2020-03-03 0.95 0.88 0.93 0.93 106500.0 0.93
2020-03-02 0.98 0.8 0.86 0.89 177200.0 0.89
2020-02-28 0.87 0.8 0.87 0.81 175600.0 0.81
2020-02-27 0.91 0.83 0.9 0.84 306600.0 0.84
2020-02-26 0.92 0.86 0.87 0.89 152000.0 0.89
2020-02-25 0.99 0.82 0.94 0.88 358800.0 0.88
2020-02-24 1.07 0.95 1.06 0.96 335400.0 0.96
2020-02-21 1.12 1.05 1.09 1.08 113000.0 1.08
2020-02-20 1.15 1.08 1.14 1.12 105900.0 1.12
2020-02-19 1.17 1.08 1.17 1.14 92600.0 1.14
2020-02-18 1.18 1.07 1.12 1.15 244500.0 1.15