RDEN

Elizabeth Arden, Inc. Historical Stock Prices

$14.26
*  
0.09
0.63%
Get RDEN Alerts
*Delayed - data as of May 6, 2015 9:57 ET  -  Find a broker to begin trading RDEN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RDEN Real Time
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
9:57  14.42  14.42  14.09  14.26 6,925
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
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
01/16/2015 17.72 18.2 17.54 17.95 241,570
01/15/2015 18.26 18.47 17.76 17.78 112,240
01/14/2015 17.75 18.45 17.53 18.24 225,962
01/13/2015 17.98 18.69 17.515 17.9 175,074
01/12/2015 17.69 18.01 17.485 17.77 158,553
01/09/2015 18.25 18.48 17.68 17.75 144,738
01/08/2015 18 18.41 17.78 18.26 196,404
01/07/2015 19 19 17.23 17.89 488,976
01/06/2015 20.27 20.27 18.58 18.93 453,837
01/05/2015 20.59 20.98 19.815 20.28 235,949
01/02/2015 21.55 21.55 20.5 20.62 154,462
12/31/2014 21.03 21.67 20.81 21.39 221,879
12/30/2014 21.27 21.67 20.8 20.89 199,975
12/29/2014 20.88 21.6 20.88 21.39 149,680
12/26/2014 20.71 21.1 20.66 20.95 85,481
12/24/2014 20.88 21.06 20.51 20.56 80,380
12/23/2014 20.2 21.36 20.2 20.8 344,514
12/22/2014 19.51 20.17 19.44 20.16 229,139
12/19/2014 19.31 19.64 18.91 19.53 505,049
12/18/2014 19.36 19.724 18.99 19.26 265,800
12/17/2014 18.02 19.17 17.98 19.1 352,482
12/16/2014 17.33 18.29 17.33 17.95 266,053
12/15/2014 17.34 17.73 17.09 17.4 318,900
12/12/2014 17.2 17.78 16.76 17.27 387,193
12/11/2014 17.18 17.4425 16.86 17.34 346,020
12/10/2014 17.95 18.33 17.19 17.39 219,294
12/09/2014 17.3 18.1 17.3 18.04 235,269
12/08/2014 17.88 18.11 17.42 17.45 274,879
12/05/2014 17.6 18.07 17.6 17.88 146,751
12/04/2014 17.28 17.735 17.25 17.6 237,142
12/03/2014 17.73 18.14 17.27 17.46 202,169
12/02/2014 17.29 17.68 17.23 17.67 133,098
12/01/2014 17.35 17.53 17.25 17.29 168,762
11/28/2014 17.74 18.09 17.35 17.38 108,902
11/26/2014 18.07 18.4 17.5828 17.72 161,285
11/25/2014 18.05 18.39 17.85 18.13 198,201
11/24/2014 17.86 18.24 17.64 17.98 257,856
11/21/2014 17.87 18.08 17.6096 17.76 251,357
11/20/2014 17.24 17.68 17.19 17.65 209,981
11/19/2014 17.36 17.55 17.16 17.27 244,739
11/18/2014 17.57 17.748 17.27 17.37 160,539
11/17/2014 17.45 17.72 17.19 17.54 313,335
11/14/2014 17.67 17.72 17.295 17.41 174,977
11/13/2014 18.6 18.83 17.68 17.7 219,593
11/12/2014 18.42 18.84 17.89 18.51 276,437
11/11/2014 18.38 18.74 18.23 18.5 246,786
11/10/2014 18.11 18.37 17.71 18.37 486,343
11/07/2014 17.21 18.24 17.11 18.16 490,210
11/06/2014 17.62 18.17 17.19 17.27 259,340
11/05/2014 17.05 17.52 16.87 17.51 347,877
11/04/2014 17.1 17.74 16.98 17.04 327,407
11/03/2014 16.37 17.29 16.37 17.18 488,975
10/31/2014 16.25 17.12 15.9 16.4 612,077
10/30/2014 14.51 16.496 14.5 16.34 1,006,894
10/29/2014 16.14 16.36 15.73 15.8 350,872
10/28/2014 15.83 16.51 15.56 16.21 221,853
10/27/2014 16.19 16.468 15.56 15.81 290,061
10/24/2014 17.08 17.14 15.73 15.76 427,614
10/23/2014 17.03 17.15 16.94 17.03 258,416
10/22/2014 17.33 17.412 16.66 17 329,115
10/21/2014 17.26 17.79 17.14 17.22 242,218
10/20/2014 17.22 17.89 17.01 17.27 369,863
10/17/2014 17.4 17.4 16.74 16.95 891,602
10/16/2014 16.26 17.43 16.15 17.26 343,898
10/15/2014 16.01 16.684 15.63 16.45 474,275
10/14/2014 17.06 17.29 15.77 15.79 483,477
10/13/2014 17 17.45 16.96 17 406,322
10/10/2014 17 17.48 16.965 17.02 256,854
10/09/2014 17.53 17.81 16.99 17.01 242,878
10/08/2014 17.25 17.77 17.19 17.64 476,375
10/07/2014 17 17.09 16.9 16.98 414,921
10/06/2014 17.4 17.44 16.85 16.99 181,242
10/03/2014 17 17.59 16.877 17.43 264,097
10/02/2014 16.8 16.9399 16.69 16.75 104,066
10/01/2014 16.77 16.9 16.7 16.84 340,860
09/30/2014 16.84 16.91 16.74 16.74 386,106
09/29/2014 16.64 16.94 16.64 16.92 151,658
09/26/2014 16.91 16.97 16.5698 16.76 327,356
09/25/2014 16.67 16.95 16.57 16.87 418,867
09/24/2014 16.92 17.0001 16.67 16.7 345,315
09/23/2014 16.82 16.96 16.68 16.93 294,668
09/22/2014 16.72 17.03 16.6 16.88 419,712
09/19/2014 16.77 16.92 16.55 16.78 438,637
09/18/2014 16.82 16.89 16.59 16.71 243,562
09/17/2014 16.44 16.91 16.44 16.75 233,124
09/16/2014 16.67 16.72 16.35 16.47 409,542
09/15/2014 16.99 17 16.602 16.79 231,059
09/12/2014 17.05 17.06 16.67 17 266,605
09/11/2014 16.85 17.12 16.8 16.96 268,105
09/10/2014 16.91 17.25 16.87 17.04 898,615
09/09/2014 16.72 17.15 16.63 16.92 412,624
09/08/2014 16.87 17.18 16.7237 16.84 322,734
09/05/2014 16.65 17.04 16.65 16.95 309,023
09/04/2014 16.81 17.0799 16.64 16.71 326,245
09/03/2014 17.07 17.148 16.77 16.82 412,078
09/02/2014 17.13 17.24 16.9 17.05 275,755
08/29/2014 17.2 17.2 16.86 17.1 399,571
08/28/2014 17.67 17.88 16.95 17.11 925,359
08/27/2014 17.31 18.6 17.15 17.79 1,268,396
08/26/2014 16.89 17.37 16.84 17.28 572,948
08/25/2014 17 17.19 16.84 16.92 747,173
08/22/2014 17.16 17.46 16.86 16.92 1,261,511
08/21/2014 16.72 17.6 16.18 17.26 2,083,073
08/20/2014 15.26 16.8 14.95 16.72 3,720,405
08/19/2014 14.9 15.45 14.65 15.05 8,861,021
08/18/2014 20.23 20.74 19.4 19.61 579,213
08/15/2014 20.63 20.64 20.06 20.18 462,289
08/14/2014 20.51 20.735 20.13 20.35 309,397
08/13/2014 20.97 20.97 20.36 20.56 145,915
08/12/2014 20.79 21.1 20.715 20.85 272,020
08/11/2014 20.38 20.935 20.38 20.77 287,005
08/08/2014 20.08 20.57 20.08 20.33 195,136
08/07/2014 20.8 20.8 19.8822 20.13 313,974
08/06/2014 20.79 21.38 20.71 20.75 306,880
08/05/2014 20.22 21.17 20.15 20.97 315,572
08/04/2014 20.49 20.49 20.19 20.35 223,382
08/01/2014 20.57 20.92 20.315 20.45 254,745
07/31/2014 20.87 21.07 20.61 20.63 199,620
07/30/2014 20.92 21.16 20.71 21.07 145,057
07/29/2014 20.99 21.14 20.67 20.82 153,972
07/28/2014 21.15 21.31 20.87 20.97 196,178
07/25/2014 21.05 21.29 20.99 21.18 123,939
07/24/2014 21.25 21.53 21.11 21.23 214,758
07/23/2014 21.35 21.35 20.9 21.17 140,631
07/22/2014 20.83 21.36 20.83 21.3 202,988
07/21/2014 21.19 21.19 20.57 20.83 229,525
07/18/2014 21.14 21.67 20.8404 21.34 366,636
07/17/2014 21.07 21.41 21.02 21.19 450,044
07/16/2014 21.36 21.414 21.15 21.19 167,092
07/15/2014 21.09 21.48 21 21.22 343,924
07/14/2014 21.05 21.33 21.01 21.14 268,289
07/11/2014 20.9 21.24 20.9 21.08 187,039
07/10/2014 20.76 21.17 20.76 21.02 334,016
07/09/2014 20.83 21.34 20.59 21.28 470,073
07/08/2014 20.77 20.9289 20.43 20.63 415,657
07/07/2014 20.49 20.79 20.23 20.77 483,135
07/03/2014 20.45 20.6 20.27 20.49 423,623
07/02/2014 20.8 21.0299 20.2 20.32 950,214
07/01/2014 21.61 21.82 20.5 20.79 955,598
06/30/2014 22.04 22.2499 21.29 21.42 1,001,975
06/27/2014 22.4 22.76 22.1 22.22 1,633,761
06/26/2014 23.75 24 22 22.41 3,102,438
06/25/2014 27.3 27.362 26.77 27 215,376
06/24/2014 26.38 27.66 26.22 27.41 843,383
06/23/2014 28.32 28.46 27.8 28.3 238,212
06/20/2014 28.15 28.34 27.27 28.22 492,151
06/19/2014 28.5 28.67 27.66 28.33 314,956
06/18/2014 29.58 29.7499 28.1 28.4 415,689
06/17/2014 29.13 29.7 29.1 29.7 369,963
06/16/2014 29.24 29.26 28.7 29.21 273,317
06/13/2014 28.54 29.4 28.16 29.38 569,897
06/12/2014 28.53 28.9896 27.8 28.78 741,696
06/11/2014 25.14 28.76 25.02 28.63 1,756,269
06/10/2014 24.8 25.24 24.76 25.04 182,519
06/09/2014 24.83 25.115 24.6 24.85 189,756
06/06/2014 24.98 25.29 24.65 24.77 245,126
06/05/2014 24.62 24.88 24.02 24.87 396,053
06/04/2014 24.89 25.1499 24.51 24.62 422,233
06/03/2014 25.61 25.61 24.7501 25.03 689,807
06/02/2014 27.13 27.144 25.53 25.65 425,247
05/30/2014 26.34 28.445 25.94 27.13 760,801
05/29/2014 26.01 26.41 25.938 26.29 159,244
05/28/2014 26.61 26.79 26 26.17 145,551
05/27/2014 26.37 26.75 26.23 26.56 249,685
05/23/2014 26.08 26.36 25.75 26.06 138,569
05/22/2014 26 26.1499 25.74 26.02 144,465
05/21/2014 25.96 26.302 25.63 26.02 230,117
05/20/2014 26.2 26.3665 25.53 25.75 477,556
05/19/2014 25.81 26.27 25.35 25.99 437,988
05/16/2014 25.36 25.73 25.02 25.61 509,524
05/15/2014 26.5 26.63 24.02 25.31 1,654,779
05/14/2014 27.57 28.17 26.41 26.52 849,639
05/13/2014 28.26 30.31 27.49 27.5 4,008,758
05/12/2014 34.86 36.32 34.86 35.63 308,373
05/09/2014 34.11 35.04 33.96 34.97 151,745
05/08/2014 34.74 35.09 34.01 34.25 246,435
05/07/2014 34.9 35.18 33.94 34.83 247,825
05/06/2014 35.47 36.0496 34.56 34.72 325,817
05/05/2014 36 36.37 35.72 35.74 129,995
*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?