RDEN

Historical Stock Prices

$15.03
*  
0.35
2.28%
Get RDEN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading RDEN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 15.23 15.43 14.75 15.03 164,895
04/16/2015 15.43 15.62 15.32 15.38 73,002
04/15/2015 15.32 15.55 15.32 15.44 128,129
04/14/2015 14.88 15.43 14.88 15.26 170,018
04/13/2015 15.17 15.5 14.85 14.91 129,364
04/10/2015 15.53 15.53 15.09 15.21 94,986
04/09/2015 15.72 15.72 15 15.5 177,954
04/08/2015 15.63 15.84 15.51 15.65 167,205
04/07/2015 15.95 16.07 15.6 15.65 138,378
04/06/2015 15.6 16.1 15.6 15.88 77,018
04/02/2015 15.75 16.178 15.59 15.75 78,767
04/01/2015 15.59 16.188 15.59 15.75 166,726
03/31/2015 15.6 16.262 15.52 15.6 155,570
03/30/2015 15.83 16.24 15.62 15.68 172,486
03/27/2015 15.73 16.022 15.48 15.74 211,321
03/26/2015 16.43 16.51 15.29 15.77 224,428
03/25/2015 17.08 17.16 16.39 16.41 142,396
03/24/2015 17.2 17.24 16.61 17.09 157,752
03/23/2015 16.64 17.44 16.62 17.2 228,201
03/20/2015 16.21 16.77 16.2 16.77 314,678
03/19/2015 15.9 16.38 15.88 16.12 140,300
03/18/2015 15.58 16.26 15.55 16 241,236
03/17/2015 16.12 16.12 15.44 15.58 181,112
03/16/2015 16.52 16.52 15.86 16.12 188,162
03/13/2015 16.5 16.64 16.01 16.38 140,906
03/12/2015 16.16 16.49 16.11 16.46 203,875
03/11/2015 16.46 16.53 15.97 16.07 277,250
03/10/2015 16.5 16.6 16.11 16.34 230,583
03/09/2015 16.49 16.88 16.49 16.64 108,684
03/06/2015 16.64 16.93 16.45 16.48 153,114
03/05/2015 16.33 16.85 16.27 16.77 135,146
03/04/2015 16.63 16.81 16.25 16.35 273,381
03/03/2015 17.15 17.41 16.7 16.75 206,060
03/02/2015 16.84 17.36 16.8 17.09 181,979
02/27/2015 16.55 16.92 16.3201 16.75 154,165
02/26/2015 16.41 16.82 16.4 16.6 212,489
02/25/2015 16.48 17.13 16.32 16.44 222,966
02/24/2015 16.44 16.845 16.41 16.52 150,780
02/23/2015 16.68 16.805 16.3796 16.46 163,618
02/20/2015 16.73 16.95 16.45 16.75 151,101
02/19/2015 16.74 17.01 16.61 16.68 144,555
02/18/2015 16.64 16.9 16.5044 16.72 178,214
02/17/2015 16.64 16.99 16.42 16.64 271,472
02/13/2015 16.52 16.8 16.3 16.59 437,981
02/12/2015 15.83 15.98 15.56 15.69 256,716
02/11/2015 15.85 16.1 15.61 15.64 239,286
02/10/2015 15.39 16.12 15 15.93 438,851
02/09/2015 14.79 15.87 14.61 15.27 448,191
02/06/2015 15.28 15.669 14.48 14.89 448,890
02/05/2015 14.69 15.6499 14.69 15.38 443,033
02/04/2015 14.82 15.04 14.52 14.57 286,869
02/03/2015 15.11 15.578 14.86 14.92 288,357
02/02/2015 14.76 15.15 14.49 15.09 394,200
01/30/2015 15.31 15.6 14.75 14.78 359,756
01/29/2015 15.42 15.6996 14.98 15.34 271,817
01/28/2015 16.82 16.99 15.23 15.39 433,810
01/27/2015 17.12 17.44 16.53 16.73 166,607
01/26/2015 17.23 17.66 17.07 17.38 113,797
01/23/2015 17.74 17.74 16.9 17.29 149,193
01/22/2015 17.55 17.8 17.23 17.74 178,375
01/21/2015 17.62 17.86 17.21 17.44 177,418
01/20/2015 18.03 18.24 17.505 17.72 149,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?