Elizabeth Arden Inc. (RDEN)
NASDAQ: RDEN
· Real-Time Price · USD
13.98
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
RDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2016 | 13.98 | 14.00 | 13.98 | 13.98 | 13.98 | -0.07% | 213,776 |
| Sep 6, 2016 | 13.97 | 13.99 | 13.96 | 13.99 | 13.99 | 0.14% | 101,089 |
| Sep 2, 2016 | 13.97 | 13.99 | 13.96 | 13.97 | 13.97 | 0.00% | 187,852 |
| Sep 1, 2016 | 13.96 | 13.98 | 13.96 | 13.97 | 13.97 | 0.07% | 212,608 |
| Aug 31, 2016 | 13.97 | 13.98 | 13.96 | 13.96 | 13.96 | -0.14% | 107,181 |
| Aug 30, 2016 | 13.97 | 14.00 | 13.97 | 13.98 | 13.98 | 0.00% | 66,278 |
| Aug 29, 2016 | 13.98 | 14.01 | 13.97 | 13.98 | 13.98 | 0.00% | 51,171 |
| Aug 26, 2016 | 13.99 | 14.00 | 13.96 | 13.98 | 13.98 | 0.00% | 129,052 |
| Aug 25, 2016 | 13.95 | 14.02 | 13.95 | 13.98 | 13.98 | 0.22% | 110,796 |
| Aug 24, 2016 | 13.97 | 13.98 | 13.95 | 13.95 | 13.95 | 0.00% | 120,836 |
| Aug 23, 2016 | 13.95 | 14.14 | 13.94 | 13.95 | 13.95 | 0.00% | 181,663 |
| Aug 22, 2016 | 13.95 | 13.98 | 13.93 | 13.95 | 13.95 | 0.07% | 164,529 |
| Aug 19, 2016 | 13.93 | 13.97 | 13.93 | 13.94 | 13.94 | -0.07% | 206,523 |
| Aug 18, 2016 | 13.93 | 13.95 | 13.93 | 13.95 | 13.95 | 0.14% | 761,958 |
| Aug 17, 2016 | 13.94 | 13.95 | 13.92 | 13.93 | 13.93 | 0.00% | 119,099 |
| Aug 16, 2016 | 13.95 | 13.98 | 13.91 | 13.93 | 13.93 | -0.21% | 115,156 |
| Aug 15, 2016 | 13.91 | 13.96 | 13.91 | 13.96 | 13.96 | 0.36% | 176,866 |
| Aug 12, 2016 | 13.92 | 13.94 | 13.90 | 13.91 | 13.91 | 0.00% | 178,270 |
| Aug 11, 2016 | 13.95 | 13.98 | 13.90 | 13.91 | 13.91 | -0.29% | 151,591 |
| Aug 10, 2016 | 13.94 | 13.96 | 13.92 | 13.95 | 13.95 | 0.29% | 205,659 |