$10.54 +0.04 (%) Elizabeth Arden Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDEN historical data

Date Open High Low Close Volume
7/31/201510.5110.8910.4110.54166,836
7/30/201510.6010.8310.3610.50156,552
7/29/201510.1910.8610.0310.69198,646
7/28/201510.1310.389.1010.26691,244
7/27/201510.3610.4510.0210.15221,885
7/24/201510.5710.7410.3910.45271,136
7/23/201510.9311.2010.4410.57330,257
7/22/201511.6011.7910.8910.90201,716
7/21/201511.8312.0311.5211.59135,006
7/20/201511.9412.1711.6711.86285,694
7/17/201512.2312.4211.9311.95157,525
7/16/201512.2012.5212.1612.17125,544
7/15/201512.2112.4711.9612.17278,777
7/14/201512.7612.9312.1612.24158,834
7/13/201512.2213.0012.1912.71245,973
7/10/201512.5613.2312.1312.16225,953
7/9/201512.8813.6912.3212.43225,728
7/8/201512.8613.0812.6712.71189,060
7/7/201513.1113.2512.7812.92276,128
7/6/201513.6013.6912.9613.13273,373
7/2/201514.1014.1213.5813.68604,406
7/1/201514.3114.3113.7214.01189,487
6/30/201515.1015.2414.2314.26254,660
6/29/201514.6915.5914.5315.09333,026
6/26/201514.5214.9013.9814.81537,690
6/25/201513.7414.5513.5614.46229,326
6/24/201513.6313.9513.4713.74174,888
6/23/201513.7913.9013.5513.63176,458
6/22/201514.4014.4413.8313.86228,221
6/19/201514.1814.3814.0814.36239,342
6/18/201513.9614.3513.9614.14206,859
6/17/201514.0614.2013.6013.88143,491
6/16/201513.7614.1013.7114.01137,552
6/15/201513.4613.8013.2213.71128,348
6/12/201513.5413.6313.3313.55128,065
6/11/201513.5813.7213.4413.6198,991
6/10/201513.5013.6613.3613.60153,004
6/9/201513.5413.7013.3113.3985,442
6/8/201513.5213.8613.4813.59126,919
6/5/201513.5913.7113.4013.59145,171
6/4/201513.7214.0713.4013.63154,866
6/3/201513.8413.9213.5913.85145,048
6/2/201513.5014.1513.2013.84279,712
6/1/201514.2014.2313.4013.54303,944
5/29/201514.4014.4713.9214.07103,976
5/28/201514.7914.9114.2814.47187,435
5/27/201514.8114.9514.6414.84108,984
5/26/201514.6714.9314.4514.81144,040
5/22/201514.6014.8314.3814.75120,934
5/21/201514.7014.9114.3614.61111,324
5/20/201514.9015.0314.4714.69109,413
5/19/201514.7615.1014.5314.82173,940
5/18/201514.5915.0514.4514.79205,466
5/15/201514.7414.8514.5014.60170,507
5/14/201514.4315.0414.2814.71237,474
5/13/201514.4914.5014.2014.34185,049
5/12/201514.2414.5013.6814.43274,443
5/11/201514.7815.0214.3314.35243,257
5/8/201515.3115.3114.5514.85231,578
5/7/201513.8615.5513.3415.14615,251
5/6/201514.4214.5414.0114.49253,092
5/5/201514.1814.4313.9814.35265,202
5/4/201514.0514.5914.0514.25135,949
5/1/201514.1014.3013.8014.03198,489
4/30/201514.5614.6013.9514.07181,951
4/29/201514.8815.0514.5314.61110,554
4/28/201514.6515.2014.6514.99151,293
4/27/201514.7415.0414.4514.65145,531
4/24/201514.7014.8814.5914.73121,678
4/23/201514.8515.0714.5314.63119,599
4/22/201515.0215.4214.7414.91146,079
4/21/201515.2715.3814.9015.00150,802
4/20/201515.1015.3115.0215.17141,539
4/17/201515.2315.4314.7515.03164,895
4/16/201515.4315.6215.3215.3873,002
4/15/201515.3215.5515.3215.44128,129
4/14/201514.8815.4314.8815.26170,018
4/13/201515.1715.5014.8514.91129,364
4/10/201515.5315.5315.0915.2194,986
4/9/201515.7215.7215.0015.50177,954
4/8/201515.6315.8415.5115.65167,205
4/7/201515.9516.0715.6015.65138,378
4/6/201515.6016.1015.6015.8877,018
4/2/201515.7516.1815.5915.7578,767
4/1/201515.5916.1915.5915.75166,726
3/31/201515.6016.2615.5215.60155,570
3/30/201515.8316.2415.6215.68172,486
3/27/201515.7316.0215.4815.74211,321
3/26/201516.4316.5115.2915.77224,428
3/25/201517.0817.1616.3916.41142,396
3/24/201517.2017.2416.6117.09158,673
3/23/201516.6417.4416.6217.20228,201
3/20/201516.2116.7716.2016.77314,678
3/19/201515.9016.3815.8816.12141,217
3/18/201515.5816.2615.5516.00241,236
3/17/201516.1216.1215.4415.58181,112
3/16/201516.5216.5215.8616.12188,162
3/13/201516.5016.6416.0116.38140,906
3/12/201516.1616.4916.1116.46203,875
3/11/201516.4616.5315.9716.07277,316
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!