Reed’s

REED
🏛️ usa →
0.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.36 18.70 17.36 17.94 0.0M
2021-12-30 17.75 18.50 17.21 17.56 0.0M
2021-12-29 18.43 18.70 17.53 17.53 0.0M
2021-12-28 18.00 19.25 17.75 17.91 0.0M
2021-12-27 18.25 19.50 18.00 18.01 0.0M
2021-12-23 18.50 19.20 18.26 18.66 0.0M
2021-12-22 19.22 19.30 18.30 18.83 0.0M
2021-12-21 18.47 19.05 18.25 18.66 0.0M
2021-12-20 18.84 19.00 18.00 18.35 0.0M
2021-12-17 17.52 19.58 17.50 18.95 0.0M
2021-12-16 19.63 19.95 18.50 19.04 0.0M
2021-12-15 20.00 20.50 19.00 19.25 0.0M
2021-12-14 20.50 21.10 19.61 20.40 0.0M
2021-12-13 21.02 21.49 19.85 19.90 0.0M
2021-12-10 19.52 22.10 19.52 21.15 0.0M
2021-12-09 20.44 21.44 19.50 19.66 0.0M
2021-12-08 20.77 21.75 20.50 21.07 0.0M
2021-12-07 19.75 21.30 19.75 21.01 0.0M
2021-12-06 18.50 20.00 18.50 19.50 0.0M
2021-12-03 19.50 20.00 18.25 18.66 0.0M
2021-12-02 22.00 22.00 17.51 19.36 0.1M
2021-12-01 22.01 22.95 20.51 20.65 0.0M
2021-11-30 22.55 24.20 21.75 21.75 0.0M
2021-11-29 22.50 23.64 22.35 22.75 0.0M
2021-11-26 22.74 23.60 21.61 22.50 0.0M
2021-11-24 21.50 23.64 21.02 22.65 0.0M
2021-11-23 22.50 22.70 21.00 21.51 0.0M
2021-11-22 22.88 22.88 21.35 22.20 0.0M
2021-11-19 23.23 23.85 22.25 22.84 0.0M
2021-11-18 25.25 25.71 23.49 24.01 0.0M
2021-11-17 26.00 26.48 25.26 25.34 0.0M
2021-11-16 27.50 28.36 25.85 26.16 0.0M
2021-11-15 29.00 29.00 27.07 27.50 0.0M
2021-11-12 29.00 29.23 27.70 28.50 0.0M
2021-11-11 28.50 29.24 27.00 28.50 0.0M
2021-11-10 30.50 31.49 28.08 28.49 0.1M
2021-11-09 34.00 36.00 33.50 34.00 0.0M
2021-11-08 34.00 34.00 33.05 33.90 0.0M
2021-11-05 34.00 34.25 33.50 34.00 0.0M
2021-11-04 34.25 34.65 32.61 33.85 0.0M
2021-11-03 33.74 35.95 32.75 34.20 0.0M
2021-11-02 34.00 34.00 32.75 33.66 0.0M
2021-11-01 32.50 34.51 31.50 33.63 0.0M
2021-10-29 31.00 33.00 31.00 32.01 0.0M
2021-10-28 30.56 33.50 30.56 31.47 0.0M
2021-10-27 31.25 31.97 30.50 31.00 0.0M
2021-10-26 30.50 32.00 30.50 30.76 0.0M
2021-10-25 30.51 31.00 30.05 30.63 0.0M
2021-10-22 30.51 31.20 30.50 30.84 0.0M
2021-10-21 30.79 31.50 30.05 31.02 0.0M
2021-10-20 31.00 31.49 30.56 31.14 0.0M
2021-10-19 30.92 31.63 30.50 31.25 0.0M
2021-10-18 32.52 32.75 30.40 30.51 0.0M
2021-10-15 33.50 33.50 32.37 32.51 0.0M
2021-10-14 33.00 33.50 32.51 33.00 0.0M
2021-10-13 31.50 33.50 31.38 33.24 0.0M
2021-10-12 30.75 32.50 30.75 31.34 0.0M
2021-10-11 31.50 31.50 30.50 31.15 0.0M
2021-10-08 31.35 32.20 30.65 31.23 0.0M
2021-10-07 30.00 31.70 29.21 31.15 0.0M
2021-10-06 28.78 31.00 28.60 30.16 0.0M
2021-10-05 29.77 29.77 28.95 29.55 0.0M
2021-10-04 30.80 30.88 29.00 29.45 0.0M
2021-10-01 30.50 30.50 28.68 28.75 0.0M
2021-09-30 30.25 30.50 29.50 30.00 0.0M
2021-09-29 31.50 31.50 29.01 30.24 0.0M
2021-09-28 31.25 32.90 30.46 30.92 0.0M
2021-09-27 31.50 32.00 30.70 31.10 0.0M
2021-09-24 31.16 31.50 30.25 31.03 0.0M
2021-09-23 32.50 32.86 31.03 31.16 0.0M
2021-09-22 33.19 34.75 32.38 33.00 0.0M
2021-09-21 31.39 36.49 30.38 34.30 0.1M
2021-09-20 30.00 33.38 28.60 33.00 0.0M
2021-09-17 29.50 38.88 29.00 30.90 0.3M
2021-09-16 29.75 31.35 28.26 29.00 0.1M
2021-09-15 28.20 30.07 27.51 30.00 0.0M
2021-09-14 30.00 30.29 28.00 28.93 0.0M
2021-09-13 29.75 32.50 29.56 30.00 0.1M
2021-09-10 30.98 31.50 29.63 29.99 0.0M
2021-09-09 32.50 32.55 30.55 31.21 0.0M
2021-09-08 33.01 33.17 32.55 32.55 0.0M
2021-09-07 33.30 33.78 33.00 33.17 0.0M
2021-09-03 34.00 34.00 33.30 33.30 0.0M
2021-09-02 33.25 33.75 33.10 33.50 0.0M
2021-09-01 33.25 33.95 33.25 33.50 0.0M
2021-08-31 34.25 34.25 33.30 33.43 0.0M
2021-08-30 34.50 34.50 33.18 33.78 0.0M
2021-08-27 34.75 34.85 33.16 33.70 0.0M
2021-08-26 35.57 35.57 33.60 34.70 0.0M
2021-08-25 36.00 36.50 35.00 35.24 0.0M
2021-08-24 32.99 36.44 32.75 35.50 0.0M
2021-08-23 33.05 33.75 32.67 32.67 0.0M
2021-08-20 32.98 33.50 32.50 33.28 0.0M
2021-08-19 35.00 35.00 32.50 33.33 0.0M
2021-08-18 33.50 35.00 33.33 33.33 0.0M
2021-08-17 35.00 35.58 33.05 33.26 0.0M
2021-08-16 35.25 37.00 34.51 35.20 0.0M
2021-08-13 36.25 36.88 33.91 34.34 0.0M
2021-08-12 39.00 40.00 38.50 39.38 0.0M
2021-08-11 40.00 40.23 38.35 39.95 0.0M
2021-08-10 38.50 39.25 38.01 38.55 0.0M
2021-08-09 38.23 38.50 37.80 37.94 0.0M
2021-08-06 38.51 38.97 37.80 38.05 0.0M
2021-08-05 39.00 39.50 37.75 38.49 0.0M
2021-08-04 40.00 40.00 37.51 38.02 0.0M
2021-08-03 39.50 40.50 38.89 39.44 0.0M
2021-08-02 39.00 40.00 38.75 39.35 0.0M
2021-07-30 40.22 40.63 38.75 39.49 0.0M
2021-07-29 40.00 40.32 39.01 39.80 0.0M
2021-07-28 41.97 42.00 40.95 41.27 0.0M
2021-07-27 42.35 42.40 40.81 41.00 0.0M
2021-07-26 42.50 43.90 41.05 41.64 0.0M
2021-07-23 43.48 43.64 42.50 42.62 0.0M
2021-07-22 43.81 44.00 42.50 43.65 0.0M
2021-07-21 44.50 44.50 43.50 43.75 0.0M
2021-07-20 43.68 45.00 43.02 43.50 0.0M
2021-07-19 43.50 43.90 41.26 43.90 0.0M
2021-07-16 44.95 44.95 42.90 43.90 0.0M
2021-07-15 45.50 46.00 44.00 44.95 0.0M
2021-07-14 45.65 46.16 45.50 45.78 0.0M
2021-07-13 46.50 46.95 45.28 45.95 0.0M
2021-07-12 46.86 47.50 46.25 46.39 0.0M
2021-07-09 47.79 47.95 46.65 47.30 0.0M
2021-07-08 47.00 48.00 46.40 47.02 0.0M
2021-07-07 48.05 49.49 46.75 47.50 0.0M
2021-07-06 49.54 50.00 48.07 48.26 0.0M
2021-07-02 49.66 49.99 48.05 49.31 0.0M
2021-07-01 51.50 52.00 48.51 50.00 0.0M
2021-06-30 52.50 53.00 51.00 51.00 0.0M
2021-06-29 54.50 54.50 52.00 52.50 0.0M
2021-06-28 56.00 56.00 53.00 53.50 0.0M
2021-06-25 52.50 55.50 52.50 55.50 0.0M
2021-06-24 53.00 53.50 52.50 53.50 0.0M
2021-06-23 54.00 54.50 53.00 53.50 0.0M
2021-06-22 51.50 54.50 51.50 54.50 0.0M
2021-06-21 53.00 53.00 50.50 52.50 0.0M
2021-06-18 53.50 54.00 52.00 53.50 0.0M
2021-06-17 53.00 54.00 52.50 54.00 0.0M
2021-06-16 52.00 54.00 52.00 54.00 0.0M
2021-06-15 54.00 54.00 52.00 52.00 0.0M
2021-06-14 52.00 54.00 52.00 52.00 0.0M
2021-06-11 54.00 54.00 51.00 51.00 0.0M
2021-06-10 51.50 54.50 50.50 54.00 0.0M
2021-06-09 53.50 54.00 50.00 51.00 0.0M
2021-06-08 51.60 55.00 51.50 52.50 0.0M
2021-06-07 50.50 52.50 50.50 52.50 0.0M
2021-06-04 50.96 51.50 50.00 50.50 0.0M
2021-06-03 50.26 58.50 50.00 50.50 0.1M
2021-06-02 50.50 53.00 48.75 51.50 0.0M
2021-06-01 49.29 50.50 47.71 50.00 0.0M
2021-05-28 49.82 51.00 48.01 49.50 0.0M
2021-05-27 46.55 59.00 46.00 49.82 0.5M
2021-05-26 45.00 47.75 44.63 46.59 0.0M
2021-05-25 44.98 46.75 44.03 45.25 0.0M
2021-05-24 46.76 46.76 43.60 44.03 0.0M
2021-05-21 43.89 46.50 42.47 46.25 0.0M
2021-05-20 45.00 45.25 42.50 42.66 0.0M
2021-05-19 44.56 46.16 41.28 45.58 0.1M
2021-05-18 44.65 47.50 44.50 45.80 0.0M
2021-05-17 47.36 48.00 44.42 48.00 0.0M
2021-05-14 45.50 47.50 44.51 46.00 0.0M
2021-05-13 45.58 46.88 44.00 45.50 0.0M
2021-05-12 45.00 47.43 45.00 46.63 0.0M
2021-05-11 47.50 48.65 43.50 47.43 0.0M
2021-05-10 52.00 52.00 47.79 48.06 0.0M
2021-05-07 51.50 53.00 48.51 53.00 0.1M
2021-05-06 52.50 54.50 51.50 52.50 0.1M
2021-05-05 59.50 59.50 52.00 54.50 0.6M
2021-05-04 49.00 84.00 48.52 72.00 1.8M
2021-05-03 49.00 50.50 49.00 50.00 0.0M
2021-04-30 51.50 52.00 49.04 49.25 0.0M
2021-04-29 53.50 54.37 51.50 52.00 0.0M
2021-04-28 53.00 56.00 50.00 52.00 0.0M
2021-04-27 51.00 54.50 50.50 53.50 0.0M
2021-04-26 47.50 50.99 47.26 50.00 0.0M
2021-04-23 48.50 48.50 46.10 47.02 0.0M
2021-04-22 48.01 48.90 47.00 47.00 0.0M
2021-04-21 45.33 47.80 45.33 47.00 0.0M
2021-04-20 47.00 47.08 43.75 46.00 0.0M
2021-04-19 47.68 48.50 45.61 46.89 0.0M
2021-04-16 48.00 49.00 47.50 48.56 0.0M
2021-04-15 53.96 54.65 48.00 49.13 0.0M
2021-04-14 54.00 56.00 52.50 54.00 0.0M
2021-04-13 56.50 57.50 54.03 55.00 0.0M
2021-04-12 59.50 60.00 56.50 57.00 0.0M
2021-04-09 58.00 58.50 56.00 58.00 0.0M
2021-04-08 57.00 58.50 56.00 57.00 0.0M
2021-04-07 62.00 65.00 56.49 59.00 0.0M
2021-04-06 57.50 59.00 55.50 58.50 0.0M
2021-04-05 58.50 59.50 55.00 57.50 0.0M
2021-04-01 62.00 62.50 57.91 59.00 0.0M
2021-03-31 56.50 60.50 54.27 58.50 0.0M
2021-03-30 54.00 57.50 52.50 55.50 0.0M
2021-03-29 57.50 57.50 53.00 54.50 0.0M
2021-03-26 56.00 57.50 54.00 56.00 0.0M
2021-03-25 52.50 55.00 51.50 54.00 0.0M
2021-03-24 55.50 56.50 52.50 53.50 0.0M
2021-03-23 59.50 60.00 55.00 56.50 0.0M
2021-03-22 57.53 61.50 57.50 60.50 0.0M
2021-03-19 58.50 60.00 55.00 60.00 0.0M
2021-03-18 56.00 59.50 53.00 59.00 0.0M
2021-03-17 51.50 56.00 51.00 55.50 0.0M
2021-03-16 57.50 57.50 52.00 53.00 0.0M
2021-03-15 53.50 58.50 51.50 55.50 0.0M
2021-03-12 54.50 54.50 50.00 52.00 0.0M
2021-03-11 52.50 57.00 50.50 54.50 0.0M
2021-03-10 52.00 53.50 50.00 50.00 0.0M
2021-03-09 52.00 53.50 50.00 52.50 0.0M
2021-03-08 51.50 53.50 49.00 52.00 0.0M
2021-03-05 49.50 52.00 45.16 50.50 0.0M
2021-03-04 52.00 52.49 45.00 50.00 0.0M
2021-03-03 54.50 55.91 51.00 52.50 0.0M
2021-03-02 55.50 58.50 53.50 54.00 0.0M
2021-03-01 55.00 57.00 53.00 55.00 0.0M
2021-02-26 56.50 57.00 51.00 52.50 0.0M
2021-02-25 58.50 59.50 53.51 56.50 0.0M
2021-02-24 56.50 61.50 55.00 59.00 0.0M
2021-02-23 57.50 57.75 54.50 55.50 0.0M
2021-02-22 60.55 62.00 53.00 60.50 0.0M
2021-02-19 65.50 66.50 63.50 63.50 0.0M
2021-02-18 64.50 65.50 62.00 64.50 0.0M
2021-02-17 63.50 66.50 61.00 64.00 0.0M
2021-02-16 62.50 63.50 59.50 63.50 0.0M
2021-02-12 58.50 60.50 58.00 59.50 0.0M
2021-02-11 57.50 60.50 57.00 60.50 0.0M
2021-02-10 60.50 62.00 56.00 58.50 0.0M
2021-02-09 55.50 60.00 54.00 60.00 0.0M
2021-02-08 54.00 55.00 52.50 55.00 0.0M
2021-02-05 54.50 54.50 48.50 53.00 0.0M
2021-02-04 52.50 56.50 48.82 49.73 0.1M
2021-02-03 45.25 64.00 43.64 53.50 0.2M
2021-02-02 42.50 44.49 41.75 42.56 0.0M
2021-02-01 41.06 43.00 40.27 42.43 0.0M
2021-01-29 45.00 45.00 40.06 41.00 0.0M
2021-01-28 42.27 44.98 41.50 42.36 0.0M
2021-01-27 42.13 45.00 40.03 42.50 0.0M
2021-01-26 48.50 48.75 45.31 45.84 0.0M
2021-01-25 48.90 49.00 43.19 48.00 0.1M
2021-01-22 41.00 49.49 39.50 49.49 0.1M
2021-01-21 41.00 41.03 38.00 40.32 0.0M
2021-01-20 41.00 42.00 38.76 39.65 0.0M
2021-01-19 40.00 40.50 38.75 39.92 0.0M
2021-01-15 38.50 40.50 36.66 40.30 0.0M
2021-01-14 39.00 40.00 37.51 38.50 0.0M
2021-01-13 40.50 40.97 37.50 38.86 0.0M
2021-01-12 38.13 39.73 36.12 38.25 0.1M
2021-01-11 33.50 41.45 32.50 40.31 0.2M
2021-01-08 33.00 33.25 31.52 32.92 0.0M
2021-01-07 32.00 33.62 31.53 32.22 0.0M
2021-01-06 32.35 33.24 31.15 31.36 0.0M
2021-01-05 31.50 33.68 30.84 32.75 0.0M
2021-01-04 30.50 30.50 29.57 30.40 0.0M