Elizabeth Arden Inc $27.90

up +0.06


16/4/2014 09:31 AM  |  NASDAQ : RDEN  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDEN historical data

Date Open High Low Close Volume
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
3/7/201431.1031.4030.5931.30183,105
3/6/201430.7130.8830.3130.84111,388
3/5/201430.8230.9030.2830.53112,832
3/4/201430.1431.2830.1430.96220,492
3/3/201430.3330.4129.3929.71148,428
2/28/201430.4030.9830.1230.57177,171
2/27/201429.7230.4529.5730.40188,322
2/26/201430.2630.5829.6529.82246,057
2/25/201429.5430.2029.4430.14322,560
2/24/201428.7229.6028.6629.50287,650
2/21/201428.5528.7927.9128.66245,618
2/20/201428.1328.5128.0328.40223,948
2/19/201428.6628.6628.0828.09148,892
2/18/201428.4928.7728.0528.66202,159
2/14/201428.4428.6428.0228.50329,484
2/13/201426.5628.6726.4728.57558,605
2/12/201426.3626.8326.1126.74251,463
2/11/201426.1526.5525.8126.35294,173
2/10/201425.8126.0725.5526.03633,256
2/7/201424.7326.2424.6525.92798,786
2/6/201423.9425.1523.8924.55730,526
2/5/201425.6925.9323.4524.112,080,720
2/4/201426.0526.3525.4125.69567,045
2/3/201427.1227.4225.7526.21300,266
1/31/201426.4427.3526.2627.12214,235
1/30/201427.0127.1726.2527.01329,635
1/29/201426.9927.2526.7226.90286,797
1/28/201427.2527.3327.0027.23435,154
1/27/201427.2527.5327.0327.27225,660
1/24/201427.5927.7626.8227.17315,815
1/23/201428.0328.4027.4327.78539,005
1/22/201428.7428.7428.0228.17459,695
1/21/201428.1128.7927.9728.74707,886
1/17/201427.8229.9127.7027.963,116,920
1/16/201434.8334.8833.8634.50377,024
1/15/201434.6035.3034.2435.00326,776
1/14/201434.4634.7034.0534.53247,486
1/13/201434.4634.8334.1834.46337,584
1/10/201434.3434.8033.9534.66242,797
1/9/201434.9234.9834.1034.26188,340
1/8/201435.2035.2334.6534.85406,869
1/7/201434.5935.7534.4135.31341,098
1/6/201434.0635.0834.0234.59302,475
1/3/201434.1034.1033.1833.86609,995
1/2/201435.4835.5433.9534.10225,137
12/31/201335.4935.8234.9735.45171,791
12/30/201334.9835.4934.8435.36195,511
12/27/201335.2635.4034.8835.10139,160
12/26/201335.3535.6135.0035.12181,322
12/24/201335.6835.6835.0035.2981,089
12/23/201335.8836.0735.1435.54153,343
12/20/201335.4235.7034.8635.65439,054
12/19/201334.8535.3834.7735.26221,298
12/18/201335.4135.4934.5034.78361,111
12/17/201335.1735.6234.7235.34179,102
12/16/201335.5635.8535.3035.45135,130
12/13/201335.5535.9435.1935.49174,712
12/12/201335.7335.8635.0835.55255,163
12/11/201336.3436.3835.5335.79188,918
12/10/201337.3137.5236.3036.39145,078
12/9/201337.2637.6436.8337.42335,108
12/6/201337.6938.0636.9237.30255,664
12/5/201338.1838.1837.3037.43170,947
12/4/201338.8638.9637.9038.30194,308
12/3/201338.8639.1438.6438.93202,938
12/2/201339.4240.3938.7738.88285,599
11/29/201339.9140.4039.5039.53182,997
11/27/201339.0140.0038.9939.64211,291
11/26/201338.5039.0938.2838.87154,908
11/25/201338.9238.9238.3938.4480,518
11/22/201337.1938.7637.1938.72129,034
11/21/201337.3838.1037.0037.10126,734
11/20/201336.8738.0436.4737.33198,460
Trading Center