The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Elizabeth Arden

  • RDEN
  • NASDAQ
  • Consumer Products
  • Latest 16.78
  • Currency US$
  • Change 0.07
  • Percent Change 0.419 %
  • Volume 438,637
  • Fri Sep 19, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.78 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 16.92 16.55 16.77 16.78 438,637
Sep 18 16.89 16.59 16.82 16.71 243,562
Sep 17 16.91 16.44 16.44 16.75 233,124
Sep 16 16.72 16.35 16.67 16.47 409,542
Sep 15 17.00 16.60 16.99 16.79 231,059
Sep 12 17.06 16.67 17.05 17.00 266,605
Sep 11 17.12 16.80 16.85 16.96 268,105
Sep 10 17.25 16.87 16.91 17.04 898,615
Sep 9 17.15 16.63 16.72 16.92 412,624
Sep 8 17.18 16.72 16.87 16.84 322,834
Sep 5 17.04 16.65 16.65 16.95 309,023
Sep 4 17.08 16.64 16.81 16.71 327,045
Sep 3 17.15 16.77 17.07 16.82 412,078
Sep 2 17.24 16.90 17.13 17.05 275,755
Aug 29 17.20 16.86 17.20 17.10 399,571
Aug 28 17.88 16.95 17.67 17.11 925,359
Aug 27 18.60 17.15 17.31 17.79 1,268,396
Aug 26 17.37 16.84 16.89 17.28 574,548
Aug 25 17.19 16.84 17.00 16.92 769,752
Aug 22 17.46 16.86 17.16 16.92 1,298,505
Aug 21 17.60 16.18 16.72 17.26 2,084,273
Aug 20 16.80 14.95 15.26 16.72 3,721,225
Aug 19 15.45 14.65 14.90 15.05 8,868,349
Aug 18 20.74 19.40 20.23 19.61 579,416
Aug 15 20.64 20.06 20.63 20.18 462,289
Aug 14 20.74 20.13 20.51 20.35 309,397
Aug 13 20.97 20.36 20.97 20.56 145,915
Aug 12 21.10 20.72 20.79 20.85 272,020
Aug 11 20.94 20.38 20.38 20.77 287,005
Aug 8 20.57 20.08 20.08 20.33 195,136
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.