Home > Quotes > RDEN > Historical Prices
RDEN

Historical Stock Prices

$48.8
*  
0.94
  negative  
1.96%
Get RDEN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 48.19 48.99 47.93 48.8 280,721
05/16/2013 47.45 47.96 47.11 47.86 171,247
05/15/2013 46.92 47.66 46.631 47.46 144,747
05/14/2013 46.08 46.928 45.25 46.9 250,809
05/13/2013 45.64 45.79 45.182 45.62 224,238
05/10/2013 44.58 45.73 44.58 45.58 167,600
05/09/2013 44 44.43 43.77 44.4 215,353
05/08/2013 43.81 44.38 43.81 44.12 165,637
05/07/2013 43.24 43.93 43.04 43.81 205,741
05/06/2013 43.47 43.65 43 43.24 182,657
05/03/2013 41.52 43.77 41.12 43.38 258,720
05/02/2013 39.77 43.97 39.12 42.62 417,266
05/01/2013 40.67 40.75 38.65 39.29 354,771
04/30/2013 41.92 41.92 40.82 40.95 161,195
04/29/2013 41.35 41.83 41.26 41.66 141,286
04/26/2013 41.56 41.63 40.5302 41.41 165,358
04/25/2013 41.7 41.96 41.52 41.6 202,360
04/24/2013 41.99 42.26 41.07 41.51 249,494
04/23/2013 41.65 42.205 41.32 42.15 81,055
04/22/2013 40.25 41.42 39.6 41.3 85,713
04/19/2013 40.26 40.64 40 40.25 124,193
04/18/2013 40.19 40.36 39.96 40.26 122,001
04/17/2013 40.11 40.35 38.9 40.25 168,334
04/16/2013 41.37 41.37 40.15 40.49 144,389
04/15/2013 42.43 42.56 40.95 41.09 152,566
04/12/2013 41.89 42.91 41.89 42.72 122,170
04/11/2013 41.2 42.55 41.15 42.21 306,025
04/10/2013 39.53 41.28 39.24 40.94 203,822
04/09/2013 39.78 41.2 39.41 39.41 213,789
04/08/2013 39.83 39.875 39.07 39.63 256,215
04/05/2013 39.7 40 38.9201 39.66 238,270
04/04/2013 40.02 40.54 39.63 40.4 167,872
04/03/2013 39.62 40.17 39.38 40.07 227,199
04/02/2013 40.06 40.24 39.44 39.63 307,792
04/01/2013 40.8 41.09 39.235 39.85 193,649
03/28/2013 40.96 41.22 40.24 40.25 220,574
03/27/2013 40.26 41.88 40.02 40.89 544,046
03/26/2013 39.48 40.62 39.3 40.55 206,842
03/25/2013 38.65 39.47 38.5 39.32 223,109
03/22/2013 38.35 38.96 38.32 38.62 164,488
03/21/2013 37.91 38.38 37.91 38.14 174,113
03/20/2013 38.2 38.3 37.78 38.2 180,178
03/19/2013 38.42 38.685 37.85 38.06 156,627
03/18/2013 38.97 39.08 38.02 38.39 209,794
03/15/2013 39.92 39.92 39.32 39.41 206,446
03/14/2013 39.1 40.05 39.07 39.83 212,070
03/13/2013 39.36 39.57 39.07 39.1 115,656
03/12/2013 39.7 39.7 39.3 39.32 136,666
03/11/2013 39.63 39.82 38.98 39.82 123,590
03/08/2013 39.88 39.88 39.26 39.76 84,991
03/07/2013 39.62 39.99 39.46 39.7 101,968
03/06/2013 39.95 40.25 39.48 39.68 130,541
03/05/2013 39.6 39.97 39.26 39.91 155,426
03/04/2013 39.9 39.9 39.04 39.49 218,519
03/01/2013 38.73 39.13 38.585 38.99 219,535
02/28/2013 38.9 39.12 38.7301 38.9 280,369
02/27/2013 38.81 39.17 38.81 38.96 119,630
02/26/2013 39.6 39.93 38.69 38.9 248,332
02/25/2013 39.55 40.1 39.37 39.51 360,359
02/22/2013 38.64 39.5 38.41 39.45 271,432
02/21/2013 38.6 38.9499 38.0204 38.37 185,744
02/20/2013 38.6 39.01 38.442 38.65 414,634
02/19/2013 38.38 38.68 38.01 38.51 497,962
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.