RDEN

Historical Stock Prices

$13.68
*  
0.33
2.36%
Get RDEN Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 14.1 14.12 13.58 13.68 604,406
07/01/2015 14.31 14.31 13.72 14.01 189,487
06/30/2015 15.1 15.24 14.23 14.26 254,660
06/29/2015 14.69 15.59 14.53 15.09 332,748
06/26/2015 14.52 14.9 13.98 14.81 537,690
06/25/2015 13.74 14.55 13.5601 14.46 229,326
06/24/2015 13.63 13.95 13.47 13.74 174,888
06/23/2015 13.79 13.9 13.55 13.63 176,458
06/22/2015 14.4 14.44 13.832 13.86 228,221
06/19/2015 14.18 14.38 14.08 14.36 239,342
06/18/2015 13.96 14.35 13.96 14.14 206,859
06/17/2015 14.06 14.2 13.6 13.88 143,491
06/16/2015 13.76 14.1 13.71 14.01 137,552
06/15/2015 13.46 13.8 13.22 13.71 128,348
06/12/2015 13.54 13.63 13.33 13.55 128,065
06/11/2015 13.58 13.72 13.435 13.61 98,991
06/10/2015 13.5 13.6599 13.36 13.6 153,004
06/09/2015 13.54 13.7 13.31 13.39 85,442
06/08/2015 13.52 13.86 13.48 13.59 126,919
06/05/2015 13.59 13.71 13.4 13.59 145,171
06/04/2015 13.72 14.07 13.4 13.63 154,866
06/03/2015 13.84 13.92 13.59 13.85 145,048
06/02/2015 13.5 14.15 13.195 13.84 279,712
06/01/2015 14.2 14.23 13.4 13.54 303,944
05/29/2015 14.4 14.47 13.92 14.07 103,976
05/28/2015 14.79 14.91 14.28 14.47 187,435
05/27/2015 14.81 14.945 14.64 14.84 108,984
05/26/2015 14.67 14.93 14.45 14.81 144,040
05/22/2015 14.6 14.83 14.38 14.75 120,934
05/21/2015 14.7 14.91 14.36 14.61 111,324
05/20/2015 14.9 15.03 14.47 14.69 109,413
05/19/2015 14.76 15.1 14.53 14.82 173,940
05/18/2015 14.59 15.05 14.45 14.79 205,466
05/15/2015 14.74 14.85 14.5 14.6 170,507
05/14/2015 14.43 15.04 14.28 14.71 237,474
05/13/2015 14.49 14.5 14.2 14.34 185,049
05/12/2015 14.24 14.5 13.68 14.43 274,443
05/11/2015 14.78 15.02 14.33 14.35 243,257
05/08/2015 15.31 15.31 14.55 14.85 231,578
05/07/2015 13.86 15.55 13.34 15.14 615,251
05/06/2015 14.42 14.54 14.01 14.49 253,092
05/05/2015 14.18 14.43 13.98 14.35 265,202
05/04/2015 14.05 14.59 14.05 14.25 135,949
05/01/2015 14.1 14.3 13.8 14.03 198,489
04/30/2015 14.56 14.6 13.95 14.07 181,951
04/29/2015 14.88 15.05 14.53 14.61 110,554
04/28/2015 14.65 15.2 14.65 14.99 151,293
04/27/2015 14.74 15.04 14.45 14.65 145,531
04/24/2015 14.7 14.88 14.59 14.73 121,678
04/23/2015 14.85 15.07 14.525 14.63 119,599
04/22/2015 15.02 15.42 14.74 14.91 146,079
04/21/2015 15.27 15.38 14.9 15 150,802
04/20/2015 15.1 15.309 15.02 15.17 141,539
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
*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?