RDEN

Historical Stock Prices

$17.1
*  
0.01
0.06%
Get RDEN Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
05/02/2014 36.57 36.57 35.94 36.24 169,818
05/01/2014 36.56 36.88 35.97 36.39 266,631
04/30/2014 37 37.69 36.67 36.74 266,636
04/29/2014 36.46 37.25 36.144 37.21 439,681
04/28/2014 35.98 36.35 34.83 36.14 450,064
04/25/2014 36 36.1799 34.47 35.68 627,258
04/24/2014 31.83 36.25 31.4 36 2,163,429
04/23/2014 32.5 33.3 31.005 31.83 1,103,348
04/22/2014 28.19 28.97 28.04 28.44 336,134
04/21/2014 28.17 28.4 27.8 28.09 168,841
04/17/2014 27.88 28.696 27.88 28.05 265,863
04/16/2014 28.08 28.2775 27.54 27.87 363,443
04/15/2014 27.91 28.45 27.25 27.84 143,585
04/14/2014 27.58 27.89 27.45 27.82 131,953
04/11/2014 27.65 27.84 27.27 27.3 177,399
04/10/2014 28.53 28.736 27.75 27.93 181,613
04/09/2014 28.51 28.77 28.15 28.55 217,306
04/08/2014 27.35 28.46 27.34 28.34 200,191
04/07/2014 27.47 27.7891 26.95 27.37 272,800
04/04/2014 28.07 28.33 27.16 27.54 319,807
04/03/2014 28.8 28.8 27.06 27.89 403,837
04/02/2014 29.37 29.37 28.53 28.74 391,362
04/01/2014 29.63 30.04 29.035 29.37 191,846
03/31/2014 29.43 29.98 29.25 29.51 189,576
03/28/2014 29.36 29.87 28.7 29.28 264,251
03/27/2014 29.73 30.07 29.2 29.29 180,501
03/26/2014 30.45 30.71 29.71 29.74 225,923
03/25/2014 30.45 30.87 30.16 30.28 107,047
03/24/2014 29.75 30.4 29.51 30.21 289,493
03/21/2014 29.63 30.15 29.45 29.59 270,202
03/20/2014 30.46 31.81 29.66 29.91 248,496
03/19/2014 31.22 31.82 30.05 30.41 318,981
03/18/2014 29.93 31.3 29.83 31.24 163,783
03/17/2014 29.66 30.58 29.66 29.86 173,213
03/14/2014 29.38 29.99 29.12 29.45 197,463
03/13/2014 30.04 30.13 29.33 29.52 151,321
03/12/2014 29.81 30.392 29.45 29.91 222,955
03/11/2014 31.14 31.38 29.922 30 241,255
03/10/2014 31.26 31.68 30.81 31.12 153,971
03/07/2014 31.1 31.4 30.59 31.3 183,105
03/06/2014 30.71 30.88 30.31 30.84 111,388
03/05/2014 30.82 30.9 30.275 30.53 112,832
03/04/2014 30.14 31.28 30.14 30.96 214,197
03/03/2014 30.33 30.4081 29.3901 29.71 148,428
02/28/2014 30.4 30.98 30.12 30.57 175,271
02/27/2014 29.72 30.45 29.574 30.4 188,322
02/26/2014 30.26 30.5781 29.65 29.82 246,057
02/25/2014 29.54 30.2 29.44 30.14 322,560
02/24/2014 28.72 29.6 28.66 29.5 287,637
02/21/2014 28.55 28.79 27.91 28.66 245,618
02/20/2014 28.13 28.51 28.03 28.4 223,948
02/19/2014 28.66 28.66 28.08 28.09 148,892
02/18/2014 28.49 28.7699 28.05 28.66 202,159
02/14/2014 28.44 28.64 28.0202 28.5 329,484
02/13/2014 26.56 28.665 26.47 28.57 558,605
02/12/2014 26.36 26.8279 26.11 26.735 251,463
02/11/2014 26.15 26.55 25.81 26.35 294,173
02/10/2014 25.81 26.0693 25.55 26.03 633,256
02/07/2014 24.73 26.24 24.65 25.92 798,786
02/06/2014 23.94 25.15 23.891 24.55 730,526
02/05/2014 25.69 25.9275 23.45 24.11 2,077,804
02/04/2014 26.05 26.35 25.41 25.69 567,045
02/03/2014 27.12 27.415 25.75 26.21 300,266
01/31/2014 26.44 27.35 26.26 27.12 214,235
01/30/2014 27.01 27.166 26.252 27.01 329,635
01/29/2014 26.99 27.25 26.72 26.9 286,797
01/28/2014 27.25 27.33 27 27.23 435,154
01/27/2014 27.25 27.5299 27.03 27.27 225,660
01/24/2014 27.59 27.756 26.817 27.17 315,715
01/23/2014 28.03 28.4 27.43 27.78 539,005
01/22/2014 28.74 28.74 28.02 28.17 459,695
01/21/2014 28.11 28.79 27.97 28.74 707,886
01/17/2014 27.82 29.9099 27.7 27.96 3,115,826
01/16/2014 34.83 34.88 33.86 34.5 365,068
01/15/2014 34.6 35.3 34.24 35 326,776
01/14/2014 34.46 34.7 34.05 34.53 247,486
01/13/2014 34.46 34.834 34.18 34.46 337,584
01/10/2014 34.34 34.8 33.95 34.66 242,797
01/09/2014 34.92 34.98 34.1 34.26 188,340
01/08/2014 35.2 35.23 34.65 34.85 406,869
01/07/2014 34.59 35.75 34.412 35.31 341,098
01/06/2014 34.06 35.08 34.02 34.59 302,475
01/03/2014 34.1 34.1 33.18 33.86 609,995
01/02/2014 35.48 35.54 33.95 34.1 225,087
12/31/2013 35.49 35.82 34.97 35.45 171,791
12/30/2013 34.98 35.49 34.84 35.36 195,511
12/27/2013 35.26 35.4 34.8801 35.1 139,160
12/26/2013 35.35 35.61 35.0001 35.12 181,322
12/24/2013 35.68 35.68 35.002 35.29 81,089
12/23/2013 35.88 36.07 35.14 35.54 153,343
12/20/2013 35.42 35.7 34.858 35.65 439,054
12/19/2013 34.85 35.376 34.77 35.26 221,298
12/18/2013 35.41 35.49 34.5 34.78 361,111
12/17/2013 35.17 35.62 34.72 35.34 178,402
12/16/2013 35.56 35.85 35.3 35.45 135,129
12/13/2013 35.55 35.94 35.19 35.49 174,712
12/12/2013 35.73 35.855 35.08 35.55 255,163
12/11/2013 36.34 36.38 35.5342 35.79 188,918
12/10/2013 37.31 37.52 36.3 36.39 145,078
12/09/2013 37.26 37.64 36.83 37.42 334,248
12/06/2013 37.69 38.06 36.92 37.3 255,664
12/05/2013 38.18 38.18 37.3 37.43 170,947
12/04/2013 38.86 38.96 37.9 38.3 194,308
12/03/2013 38.86 39.14 38.64 38.93 202,222
12/02/2013 39.42 40.39 38.77 38.88 285,599
11/29/2013 39.91 40.4 39.5 39.53 182,997
11/27/2013 39.01 40 38.99 39.64 211,291
11/26/2013 38.5 39.09 38.28 38.87 154,808
11/25/2013 38.92 38.92 38.39 38.44 80,518
11/22/2013 37.19 38.76 37.19 38.72 129,034
11/21/2013 37.38 38.1 37 37.1 126,734
11/20/2013 36.87 38.04 36.47 37.33 198,460
11/19/2013 36.75 37.17 36.1401 36.76 200,431
11/18/2013 36.53 37.2 36.41 36.73 129,490
11/15/2013 37.06 37.06 36.4 36.5 200,489
11/14/2013 37.44 37.51 37 37.11 158,523
11/13/2013 36.84 37.77 36.5601 37.45 212,949
11/12/2013 37.14 37.43 36.64 37.17 298,611
11/11/2013 37.19 37.32 36.55 37.24 157,201
11/08/2013 36.77 37.21 36.73 37.17 204,382
11/07/2013 37.56 37.56 36.71 36.8 294,435
11/06/2013 37.26 37.59 36.64 37.44 118,175
11/05/2013 36.72 37.07 36.5 36.98 161,724
11/04/2013 37.19 37.82 36.7 36.79 420,327
11/01/2013 36.19 36.97 35.48 36.888 682,019
10/31/2013 37.86 38.85 35.93 36.19 781,349
10/30/2013 39.74 39.9 37.68 37.73 360,589
10/29/2013 39.58 39.77 39 39.62 218,363
10/28/2013 38.56 39.83 38.336 39.65 208,639
10/25/2013 39.25 39.48 38.53 38.67 205,011
10/24/2013 38.36 39.39 38.27 39.12 275,629
10/23/2013 38.15 38.82 38.15 38.48 194,290
10/22/2013 38.68 38.96 38.13 38.45 174,537
10/21/2013 38.4 38.53 37.76 38.48 146,503
10/18/2013 38.75 38.75 38.19 38.43 163,527
10/17/2013 38.48 38.9 38.31 38.64 137,440
10/16/2013 38.18 38.77 38.03 38.57 99,703
10/15/2013 38.49 38.71 37.82 38.01 98,344
10/14/2013 38 38.59 37.89 38.48 233,755
10/11/2013 37.29 38.42 37.11 38.36 212,752
10/10/2013 36.35 37.54 36.1 37.48 290,479
10/09/2013 36.8 37.02 35.92 35.97 196,530
10/08/2013 36.98 37.06 36.59 36.73 105,153
10/07/2013 37.07 37.26 36.55 36.99 86,394
10/04/2013 37.34 37.945 37.0698 37.32 267,159
10/03/2013 37.61 37.6775 37.125 37.44 156,677
10/02/2013 36.82 37.79 36.75 37.59 194,584
10/01/2013 37.12 37.43 36.79 36.91 151,966
09/30/2013 37.4 37.77 36.68 36.92 277,086
09/27/2013 37.3 37.86 37.07 37.86 142,679
09/26/2013 37.55 38.029 37.448 37.61 258,481
09/25/2013 36.46 37.525 36.1845 37.41 292,068
09/24/2013 36.89 37.31 35.89 36.31 571,125
09/23/2013 35 35.15 34.559 34.87 92,945
09/20/2013 34.65 35.48 34.58 35 258,022
09/19/2013 34.63 34.75 34.16 34.61 185,655
09/18/2013 36 36.14 34.16 34.68 358,550
09/17/2013 35.1 36.7 35.1 36.57 721,360
09/16/2013 35.93 35.982 34.99 35.08 197,511
09/13/2013 35.98 36.04 35.5 35.57 200,579
09/12/2013 35.71 35.93 35.37 35.79 143,088
09/11/2013 35.82 35.96 35.52 35.65 127,733
09/10/2013 35.65 36.17 35.65 35.94 142,384
09/09/2013 34.72 35.5 34.72 35.49 191,122
09/06/2013 35.03 35.03 34.07 34.7 152,405
09/05/2013 34.88 35.109 34.51 34.8 147,794
09/04/2013 34.88 35.36 34.705 34.93 129,771
09/03/2013 35.11 35.47 34.81 34.93 150,684
08/30/2013 34.74 35.06 34.59 34.73 148,205
08/29/2013 34.39 35.22 34.39 34.69 166,609
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.

Research Brokers before you trade

Want to trade FX?