Elizabeth Arden Inc $21.07

up +0.25


30/7/2014 04:00 PM  |  NASDAQ : RDEN  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDEN historical data

Date Open High Low Close Volume
7/30/201420.9221.1620.7121.07145,057
7/29/201420.9921.1420.6720.82153,972
7/28/201421.1521.3120.8720.97208,880
7/25/201421.0521.2920.9921.18123,939
7/24/201421.2521.5321.1121.23219,458
7/23/201421.3521.3520.9021.17140,631
7/22/201420.8321.3620.8321.30202,988
7/21/201421.1921.1920.5720.83229,525
7/18/201421.1421.6720.8421.34366,636
7/17/201421.0721.4121.0221.19450,044
7/16/201421.3621.4121.1521.19167,092
7/15/201421.0921.4821.0021.22343,924
7/14/201421.0521.3321.0121.14268,289
7/11/201420.9021.2420.9021.08187,039
7/10/201420.7621.1720.7621.02334,016
7/9/201420.8321.3420.5921.28470,073
7/8/201420.7720.9320.4320.63415,657
7/7/201420.4920.7920.2320.77483,135
7/3/201420.4520.6020.2720.49423,623
7/2/201420.8021.0320.2020.32951,214
7/1/201421.6121.8220.5020.79956,028
6/30/201422.0422.2521.2921.421,002,249
6/27/201422.4022.7622.1022.221,663,312
6/26/201423.7524.0022.0022.413,145,980
6/25/201427.3027.3626.7727.00215,376
6/24/201426.3827.6626.2227.41886,627
6/23/201428.3228.4627.8028.30256,560
6/20/201428.1528.3427.2728.22492,151
6/19/201428.5028.6727.6628.33314,956
6/18/201429.5829.7528.1028.40415,689
6/17/201429.1329.7029.1029.70369,963
6/16/201429.2429.2628.7029.21273,317
6/13/201428.5429.4028.1629.38569,897
6/12/201428.5328.9927.8028.78741,696
6/11/201425.1428.7625.0228.631,756,269
6/10/201424.8025.2424.7625.04182,519
6/9/201424.8325.1224.6024.85189,756
6/6/201424.9825.2924.6524.77245,126
6/5/201424.6224.8824.0224.87396,053
6/4/201424.8925.1524.5124.62422,233
6/3/201425.6125.6124.7525.03689,907
6/2/201427.1327.1425.5325.65425,247
5/30/201426.3428.4525.9427.13760,801
5/29/201426.0126.4125.9426.29159,244
5/28/201426.6126.7926.0026.17145,551
5/27/201426.3726.7526.2326.56249,685
5/23/201426.0826.3625.7526.06138,569
5/22/201426.0026.1525.7426.02146,235
5/21/201425.9626.3025.6326.02230,117
5/20/201426.2026.3725.5325.75477,556
5/19/201425.8126.2725.3525.99437,988
5/16/201425.3625.7325.0225.61509,681
5/15/201426.5026.6324.0225.311,655,314
5/14/201427.5728.1726.4126.52849,639
5/13/201428.2630.3127.4927.504,011,889
5/12/201434.8636.3234.8635.63336,030
5/9/201434.1135.0433.9634.97151,745
5/8/201434.7435.0934.0134.25246,435
5/7/201434.9035.1833.9434.83247,825
5/6/201435.4736.0534.5634.72326,058
5/5/201436.0036.3735.7235.74129,995
5/2/201436.5736.5735.9436.24169,818
5/1/201436.5636.8835.9736.39266,631
4/30/201437.0037.6936.6736.74266,874
4/29/201436.4637.2536.1437.21440,397
4/28/201435.9836.3534.8336.14450,264
4/25/201436.0036.1834.4735.68627,258
4/24/201431.8336.2531.4036.002,163,429
4/23/201432.5033.3031.0131.831,103,348
4/22/201428.1928.9728.0428.44338,994
4/21/201428.1728.4027.8028.09168,841
4/17/201427.8828.7027.8828.05265,863
4/16/201428.0828.2827.5427.87363,443
4/15/201427.9128.4527.2527.84143,585
4/14/201427.5827.8927.4527.82131,953
4/11/201427.6527.8427.2727.30177,399
4/10/201428.5328.7427.7527.93181,613
4/9/201428.5128.7728.1528.55217,306
4/8/201427.3528.4627.3428.34200,191
4/7/201427.4727.7926.9527.37272,800
4/4/201428.0728.3327.1627.54319,807
4/3/201428.8028.8027.0627.89404,337
4/2/201429.3729.3728.5328.74391,362
4/1/201429.6330.0429.0429.37191,846
3/31/201429.4329.9829.2529.51189,576
3/28/201429.3629.8728.7029.28264,251
3/27/201429.7330.0729.2029.29182,497
3/26/201430.4530.7129.7129.74225,924
3/25/201430.4530.8730.1630.28107,047
3/24/201429.7530.4029.5130.21289,493
3/21/201429.6330.1529.4529.59270,202
3/20/201430.4631.8129.6629.91248,496
3/19/201431.2231.8230.0530.41318,981
3/18/201429.9331.3029.8331.24163,783
3/17/201429.6630.5829.6629.86173,213
3/14/201429.3829.9929.1229.45197,463
3/13/201430.0430.1329.3329.52151,321
3/12/201429.8130.3929.4529.91222,955
3/11/201431.1431.3829.9230.00241,255
3/10/201431.2631.6830.8131.12153,971
Trading Center