ELIZABETH ARDEN $49.07

up +0.32


22/5/2013 10:22 AM  |  NASDAQ : RDEN  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

RDEN historical data

Date Open High Low Close Volume
5/21/2013 48.20 48.87 47.79 48.75 2213
5/20/2013 48.75 48.97 47.93 48.40 2171
5/17/2013 48.19 48.99 47.93 48.80 2808
5/16/2013 47.45 47.96 47.11 47.86 1713
5/15/2013 46.92 47.66 46.63 47.46 1448
5/14/2013 46.08 46.93 45.25 46.90 2509
5/13/2013 45.64 45.79 45.18 45.62 2243
5/10/2013 44.58 45.73 44.58 45.58 1676
5/9/2013 44.00 44.43 43.77 44.40 2154
5/8/2013 43.81 44.38 43.81 44.12 1657
5/7/2013 43.24 43.93 43.04 43.81 2058
5/6/2013 43.47 43.65 43.00 43.24 1827
5/3/2013 41.52 43.77 41.12 43.38 2588
5/2/2013 39.77 43.97 39.12 42.62 4173
5/1/2013 40.67 40.75 38.65 39.29 3548
4/30/2013 41.92 41.92 40.82 40.95 1612
4/29/2013 41.35 41.83 41.26 41.66 1413
4/26/2013 41.56 41.63 40.53 41.41 1654
4/25/2013 41.70 41.96 41.52 41.60 2024
4/24/2013 41.99 42.26 41.07 41.51 2499
4/23/2013 41.65 42.21 41.32 42.15 811
4/22/2013 40.25 41.42 39.60 41.30 858
4/19/2013 40.26 40.64 40.00 40.25 1242
4/18/2013 40.19 40.36 39.96 40.26 1220
4/17/2013 40.11 40.35 38.90 40.25 1684
4/16/2013 41.37 41.37 40.15 40.49 1444
4/15/2013 42.43 42.56 40.95 41.09 1526
4/12/2013 41.89 42.91 41.89 42.72 1222
4/11/2013 41.20 42.55 41.15 42.21 3061
4/10/2013 39.53 41.28 39.24 40.94 2039
4/9/2013 39.78 41.20 39.41 39.41 2138
4/8/2013 39.83 39.88 39.07 39.63 2563
4/5/2013 39.70 40.00 38.92 39.66 2383
4/4/2013 40.02 40.54 39.63 40.40 1679
4/3/2013 39.62 40.17 39.38 40.07 2272
4/2/2013 40.06 40.24 39.44 39.63 3078
4/1/2013 40.80 41.09 39.24 39.85 1942
3/28/2013 40.96 41.22 40.24 40.25 2206
3/27/2013 40.26 41.88 40.02 40.89 5441
3/26/2013 39.48 40.62 39.30 40.55 2069
3/25/2013 38.65 39.47 38.50 39.32 2232
3/22/2013 38.35 38.96 38.32 38.62 1645
3/21/2013 37.91 38.38 37.91 38.14 1742
3/20/2013 38.20 38.30 37.78 38.20 1802
3/19/2013 38.42 38.69 37.85 38.06 1571
3/18/2013 38.97 39.08 38.02 38.39 2098
3/15/2013 39.92 39.92 39.32 39.41 2065
3/14/2013 39.10 40.05 39.07 39.83 2121
3/13/2013 39.36 39.57 39.07 39.10 1157
3/12/2013 39.70 39.70 39.30 39.32 1367
3/11/2013 39.63 39.82 38.98 39.82 1236
3/8/2013 39.88 39.88 39.26 39.76 850
3/7/2013 39.62 39.99 39.46 39.70 1020
3/6/2013 39.95 40.25 39.48 39.68 1306
3/5/2013 39.60 39.97 39.26 39.91 1555
3/4/2013 39.90 39.90 39.04 39.49 2186
3/1/2013 38.73 39.13 38.59 38.99 2196
2/28/2013 38.90 39.12 38.73 38.90 2804
2/27/2013 38.81 39.17 38.81 38.96 1197
2/26/2013 39.60 39.93 38.69 38.90 2484
2/25/2013 39.55 40.10 39.37 39.51 3604
2/22/2013 38.64 39.50 38.41 39.45 2715
2/21/2013 38.60 38.95 38.02 38.37 1858
2/20/2013 38.60 39.01 38.44 38.65 4147
2/19/2013 38.38 38.68 38.01 38.51 4980
2/15/2013 38.42 38.85 38.24 38.36 4527
2/14/2013 38.03 38.65 38.03 38.29 2399
2/13/2013 38.08 38.30 37.81 38.15 2907
2/12/2013 37.85 38.21 37.75 38.00 5667
2/11/2013 38.62 38.69 37.29 37.64 5165
2/8/2013 39.05 39.50 38.68 38.87 2387
2/7/2013 39.52 39.72 38.61 39.00 5271
2/6/2013 39.16 39.55 38.76 39.53 4262
2/5/2013 39.47 39.76 39.34 39.40 4864
2/4/2013 40.50 40.64 39.33 39.40 2292
2/1/2013 39.00 41.75 38.55 40.48 10780
1/31/2013 37.00 39.32 35.10 38.41 27204
1/30/2013 47.66 47.68 45.77 45.87 3051
1/29/2013 47.90 48.20 47.13 47.83 1409
1/28/2013 48.10 48.79 47.51 47.86 1379
1/25/2013 48.25 48.25 47.36 48.13 1253
1/24/2013 48.17 48.52 47.38 47.95 1660
1/23/2013 48.07 48.51 47.67 48.24 701
1/22/2013 47.40 48.06 47.37 48.02 596
1/18/2013 47.54 48.02 46.87 47.49 1178
1/17/2013 47.98 48.15 47.66 47.70 996
1/16/2013 47.88 48.64 47.67 47.80 632
1/15/2013 47.52 48.17 47.45 48.00 1000
1/14/2013 48.37 48.65 47.41 47.65 1089
1/11/2013 48.37 49.57 48.00 48.64 2148
1/10/2013 47.98 48.43 46.82 48.21 2142
1/9/2013 47.96 49.00 47.26 47.93 3095
1/8/2013 46.73 46.92 45.78 46.30 1994
1/7/2013 46.57 47.09 46.33 46.90 1202
1/4/2013 46.66 47.78 46.46 46.68 1387
1/3/2013 45.90 46.44 45.55 46.40 1893
1/2/2013 45.61 46.68 45.54 45.88 3931
12/31/2012 42.86 45.09 42.86 45.01 2167
12/28/2012 43.22 43.65 42.95 43.08 1693
12/27/2012 43.02 43.81 42.80 43.51 2942
Marketplace
Trading Center