RDEN

Historical Stock Prices

$5.95
*  
2.07
25.81%
Get RDEN Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 5.12 6.43 5.02 5.95 495,167
02/04/2016 7.81 8.15 7.81 8.02 77,238
02/03/2016 7.74 8.182 7.43 7.9 166,262
02/02/2016 7.45 7.84 7.31 7.66 116,148
02/01/2016 7.97 7.98 7.55 7.59 154,454
01/29/2016 7.82 8.2899 7.82 8 292,798
01/28/2016 7.54 7.95 7.53 7.81 68,158
01/27/2016 7.86 8.055 7.38 7.46 218,061
01/26/2016 7.57 8.08 7.57 7.88 53,786
01/25/2016 7.85 7.91 7.33 7.54 133,943
01/22/2016 8.18 8.47 7.79 7.97 185,971
01/21/2016 7.81 8.37 7.78 8.12 102,673
01/20/2016 7.3 7.95 6.92 7.82 142,119
01/19/2016 7.37 7.6 7.19 7.4 140,202
01/15/2016 7.37 7.51 7.07 7.36 138,976
01/14/2016 7.46 7.84 7.06 7.6 77,302
01/13/2016 7.68 7.87 7.39 7.43 112,682
01/12/2016 7.68 7.89 7.51 7.66 125,138
01/11/2016 7.81 7.81 7.36 7.57 108,771
01/08/2016 8.23 8.485 7.475 7.7 166,495
01/07/2016 8.93 9.05 8.13 8.16 143,662
01/06/2016 9.17 9.63 9.05 9.06 246,663
01/05/2016 9.7 9.79 9.17 9.32 173,540
01/04/2016 9.7 9.91 9.24 9.7 175,926
12/31/2015 10.06 10.53 9.75 9.9 111,889
12/30/2015 10.34 10.67 9.81 10.18 114,367
12/29/2015 10.46 10.79 10.17 10.38 143,083
12/28/2015 10.76 11.04 10.4 10.46 70,675
12/24/2015 10.77 11.08 9.99 10.77 18,169
12/23/2015 10.67 11.23 10.63 10.81 69,680
12/22/2015 10.12 10.69 9.965 10.66 117,077
12/21/2015 9.59 10.2 9.51 10.17 142,408
12/18/2015 9.92 10.04 9.55 9.59 198,174
12/17/2015 10.38 10.58 9.95 9.98 85,015
12/16/2015 10.02 10.46 9.9 10.38 123,713
12/15/2015 9.39 10.15 9.17 10 132,570
12/14/2015 9.76 10.2299 9.19 9.26 140,566
12/11/2015 10.46 10.61 9.79 9.81 115,185
12/10/2015 11.09 11.34 10.665 10.71 81,834
12/09/2015 11.07 11.41 11.03 11.12 62,986
12/08/2015 10.81 11.23 10.5148 11.01 108,493
12/07/2015 10.48 11.06 10.31 10.91 150,354
12/04/2015 10.6 10.99 10.35 10.47 187,849
12/03/2015 10.52 10.59 10.22 10.51 134,008
12/02/2015 10.48 10.61 9.97 10.52 124,300
12/01/2015 10.34 10.94 10.17 10.51 163,913
11/30/2015 10.29 10.5 10.11 10.25 190,265
11/27/2015 10.75 10.75 9.97 10.25 83,308
11/25/2015 10.59 11.15 10.52 10.8 152,836
11/24/2015 10.15 10.66 10.15 10.59 49,593
11/23/2015 9.9 10.33 9.65 10.24 81,973
11/20/2015 10.05 10.11 9.531 9.95 144,165
11/19/2015 9.65 10.04 9.54 9.92 82,336
11/18/2015 10.12 10.12 9.44 9.66 149,892
11/17/2015 10.44 10.44 9.88 10.05 178,317
11/16/2015 10.66 10.72 10.36 10.39 151,726
11/13/2015 11.48 11.63 10.61 10.65 233,448
11/12/2015 12.62 13.28 11.51 11.55 110,513
11/11/2015 13.07 13.34 12.63 12.68 266,639
11/10/2015 12.4 13.37 12.3 13.07 319,040
11/09/2015 12.05 12.605 12.05 12.47 138,842
11/06/2015 12.3 12.3 11.96 12.17 214,622
11/05/2015 12.01 12.59 11.74 12.41 141,909
11/04/2015 12.48 12.67 11.89 12.03 262,051
11/03/2015 12.52 12.8499 12.39 12.5 69,411
11/02/2015 12.65 13.25 12.09 12.59 102,013
10/30/2015 12.57 13.49 12.31 12.54 183,289
10/29/2015 12.34 12.76 12.27 12.61 47,328
10/28/2015 11.89 12.43 11.765 12.42 143,928
10/27/2015 12.27 12.44 11.83 11.83 281,432
10/26/2015 12.32 12.79 12.25 12.37 150,293
10/23/2015 13.01 13.19 12.23 12.39 131,252
10/22/2015 12.21 13 12.1801 12.95 166,791
10/21/2015 12.16 12.4 11.95 12.18 233,913
10/20/2015 12.3 12.66 11.95 12.2 231,007
10/19/2015 12.44 12.67 12.26 12.27 208,679
10/16/2015 12.89 13.13 12.25 12.46 60,828
10/15/2015 12.65 13.15 12.43 12.85 92,276
10/14/2015 12.98 13.16 12.5 12.59 96,130
10/13/2015 12.94 13.415 12.88 12.93 53,777
10/12/2015 13.15 13.31 12.85 13.04 59,203
10/09/2015 13.17 13.49 12.818 13.18 50,943
10/08/2015 13 13.35 12.772 13.21 273,411
10/07/2015 12.99 13.21 12.74 13.12 96,411
10/06/2015 13 13.36 12.72 13 124,383
10/05/2015 11.6 13.03 11.48 13 195,193
10/02/2015 11.18 11.74 11.17 11.51 143,766
10/01/2015 11.67 11.72 11.18 11.24 103,318
09/30/2015 11.8 11.92 11.512 11.69 77,384
09/29/2015 11.34 12.024 10.95 11.69 123,940
09/28/2015 10.66 11.25 10.5 11.2 99,711
09/25/2015 10.39 10.7 10.25 10.65 151,798
09/24/2015 10.21 10.67 10.21 10.3 102,350
09/23/2015 10.3 10.45 10.045 10.3 82,192
09/22/2015 9.98 10.52 9.97 10.28 163,373
09/21/2015 10.39 10.49 9.91 10.1 250,686
09/18/2015 10.08 10.5 9.74 10.5 372,445
09/17/2015 10.22 10.45 10.08 10.19 109,057
09/16/2015 10.09 10.46 9.97 10.25 139,403
09/15/2015 9.89 10.1 9.73 10.05 97,365
09/14/2015 9.99 10.06 9.52 9.83 150,219
09/11/2015 10.27 10.37 9.91 9.99 110,400
09/10/2015 10.52 10.765 10.15 10.37 160,493
09/09/2015 11.4 11.63 10.47 10.52 97,533
09/08/2015 11.6 11.87 11.1001 11.33 72,952
09/04/2015 11.68 11.96 11.11 11.41 75,187
09/03/2015 11.56 11.91 11.5505 11.8 186,259
09/02/2015 10.93 11.5 10.85 11.47 126,590
09/01/2015 10.89 11.12 10.73 10.83 149,190
08/31/2015 10.88 11.06 10.27 11.03 158,332
08/28/2015 10.51 11.1 10.51 10.95 115,854
08/27/2015 10.56 10.69 10.3959 10.58 92,074
08/26/2015 10.03 10.615 10.03 10.5 144,410
08/25/2015 10.29 10.495 9.85 9.88 115,588
08/24/2015 10.03 10.48 9.95 10.04 181,482
08/21/2015 10.31 10.775 10.25 10.38 118,523
08/20/2015 10.64 10.75 10.44 10.46 198,905
08/19/2015 10.63 10.83 10.5 10.67 161,646
08/18/2015 10.39 10.66 10.15 10.62 200,914
08/17/2015 10.28 10.485 10.08 10.33 154,898
08/14/2015 10.08 10.6 10.08 10.34 189,079
08/13/2015 9.99 10.29 9.98 10.13 179,314
08/12/2015 9.76 10.14 9.5 10.02 336,890
08/11/2015 9.6 9.81 9.42 9.77 292,987
08/10/2015 9.93 10 9.28 9.63 355,592
08/07/2015 9.8 10.09 9.76 9.9 198,735
08/06/2015 9.62 10.22 9.62 9.9 378,637
08/05/2015 10.29 10.66 10.13 10.2 217,806
08/04/2015 10.58 10.745 10.18 10.24 137,245
08/03/2015 10.58 10.7 10.35 10.5 130,976
07/31/2015 10.51 10.89 10.41 10.54 163,036
07/30/2015 10.6 10.8325 10.36 10.5 156,552
07/29/2015 10.19 10.86 10.03 10.69 198,646
07/28/2015 10.13 10.38 9.1 10.26 691,244
07/27/2015 10.36 10.45 10.0205 10.15 221,885
07/24/2015 10.57 10.74 10.39 10.45 271,136
07/23/2015 10.93 11.2 10.44 10.57 330,257
07/22/2015 11.6 11.785 10.89 10.9 201,716
07/21/2015 11.83 12.03 11.52 11.59 135,006
07/20/2015 11.94 12.17 11.67 11.86 285,694
07/17/2015 12.23 12.42 11.93 11.95 157,525
07/16/2015 12.2 12.52 12.16 12.17 125,544
07/15/2015 12.21 12.47 11.96 12.17 278,777
07/14/2015 12.76 12.93 12.16 12.24 158,834
07/13/2015 12.22 13 12.19 12.71 245,973
07/10/2015 12.56 13.225 12.125 12.16 225,953
07/09/2015 12.88 13.685 12.32 12.43 225,728
07/08/2015 12.86 13.08 12.67 12.71 189,060
07/07/2015 13.11 13.25 12.775 12.92 276,128
07/06/2015 13.6 13.69 12.96 13.13 273,373
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
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
*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?