Elizabeth Arden Inc (RDEN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$13.98 ($0.00) 0.00%
Elizabeth Arden Inc - Daily Information
Click for more stock information on Elizabeth Arden Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.98 |
| Previous Close | $13.98 |
| High | $13.98 |
| Low | $13.98 |
| Adjusted Open | $13.98 |
| Previous Adjusted Close | $13.98 |
| Adjusted High | $13.98 |
| Adjusted Low | $13.98 |
About Elizabeth Arden Inc (RDEN)
DELISTED - Elizabeth Arden, Inc. is a beauty products company with a range of portfolio of fragrance, skin care and cosmetics brands. The Company's product portfolio includes Elizabeth Arden Brand Celebrity Fragrances, Lifestyle Fragrances and Designer Fragrances. It operates in two segments: North America, which sells its portfolio of owned, licensed and distributed brands, including its Elizabeth Arden products, to department stores, mass retailers and distributors in the United States, Canada and Puerto Rico, and International, which sells its portfolio of owned and licensed brands, including its Elizabeth Arden products, in approximately 120 countries outside of North America. The Company's North America segment includes its direct to consumer business, which consists of its Elizabeth Arden branded retail outlet stores and global e-commerce business.
Invest in Elizabeth Arden Inc (RDEN)
Historical Stock Data for Elizabeth Arden Inc (RDEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-08 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2016-09-07 | $13.98 | $14.00 | $13.98 | $13.98 | $13.98 | 213,776 |
| 2016-09-06 | $13.97 | $13.99 | $13.96 | $13.99 | $13.99 | 101,089 |
| 2016-09-02 | $13.97 | $13.99 | $13.96 | $13.97 | $13.97 | 187,852 |
| 2016-09-01 | $13.96 | $13.98 | $13.96 | $13.97 | $13.97 | 212,608 |
| 2016-08-31 | $13.97 | $13.98 | $13.96 | $13.96 | $13.96 | 107,181 |
| 2016-08-30 | $13.97 | $14.00 | $13.97 | $13.98 | $13.98 | 66,278 |
| 2016-08-29 | $13.98 | $14.01 | $13.97 | $13.98 | $13.98 | 51,171 |
| 2016-08-26 | $13.99 | $14.00 | $13.96 | $13.98 | $13.98 | 129,052 |
| 2016-08-25 | $13.95 | $14.02 | $13.95 | $13.98 | $13.98 | 110,796 |
| 2016-08-24 | $13.97 | $13.98 | $13.95 | $13.95 | $13.95 | 120,836 |
| 2016-08-23 | $13.95 | $14.14 | $13.95 | $13.95 | $13.95 | 181,663 |
| 2016-08-22 | $13.95 | $13.98 | $13.93 | $13.95 | $13.95 | 164,529 |
| 2016-08-19 | $13.93 | $13.97 | $13.93 | $13.94 | $13.94 | 206,523 |
| 2016-08-18 | $13.93 | $13.95 | $13.93 | $13.95 | $13.95 | 761,958 |
| 2016-08-17 | $13.94 | $13.95 | $13.92 | $13.93 | $13.93 | 119,099 |
| 2016-08-16 | $13.95 | $13.98 | $13.91 | $13.93 | $13.93 | 115,156 |
| 2016-08-15 | $13.91 | $13.96 | $13.91 | $13.96 | $13.96 | 176,866 |
| 2016-08-12 | $13.92 | $13.94 | $13.90 | $13.91 | $13.91 | 178,270 |
| 2016-08-11 | $13.95 | $13.98 | $13.90 | $13.91 | $13.91 | 151,591 |
| 2016-08-10 | $13.94 | $13.96 | $13.92 | $13.95 | $13.95 | 205,659 |
| 2016-08-09 | $13.93 | $13.97 | $13.91 | $13.91 | $13.91 | 139,733 |
| 2016-08-08 | $13.91 | $13.93 | $13.90 | $13.92 | $13.92 | 144,988 |
| 2016-08-05 | $13.92 | $13.95 | $13.89 | $13.93 | $13.93 | 255,610 |
| 2016-08-04 | $13.93 | $13.93 | $13.90 | $13.91 | $13.91 | 268,341 |
| 2016-08-03 | $13.92 | $13.96 | $13.89 | $13.95 | $13.95 | 290,899 |
| 2016-08-02 | $13.88 | $13.94 | $13.88 | $13.90 | $13.90 | 477,616 |
| 2016-08-01 | $13.89 | $13.91 | $13.87 | $13.91 | $13.91 | 256,445 |
| 2016-07-29 | $13.89 | $13.91 | $13.87 | $13.90 | $13.90 | 389,892 |
| 2016-07-28 | $13.88 | $13.90 | $13.86 | $13.89 | $13.89 | 309,556 |
| 2016-07-27 | $13.86 | $13.89 | $13.84 | $13.87 | $13.87 | 1,384,790 |
| 2016-07-26 | $13.88 | $13.89 | $13.85 | $13.86 | $13.86 | 427,646 |
| 2016-07-25 | $13.91 | $13.93 | $13.84 | $13.85 | $13.85 | 759,742 |
| 2016-07-22 | $13.87 | $13.91 | $13.87 | $13.91 | $13.91 | 244,551 |
| 2016-07-21 | $13.90 | $13.92 | $13.87 | $13.88 | $13.88 | 353,659 |
| 2016-07-20 | $13.90 | $13.92 | $13.89 | $13.90 | $13.90 | 331,384 |
| 2016-07-19 | $13.89 | $13.91 | $13.86 | $13.90 | $13.90 | 401,430 |
| 2016-07-18 | $13.90 | $13.92 | $13.88 | $13.89 | $13.89 | 326,974 |
| 2016-07-15 | $13.85 | $13.90 | $13.85 | $13.89 | $13.89 | 327,720 |
| 2016-07-14 | $13.84 | $13.90 | $13.84 | $13.86 | $13.86 | 483,960 |
| 2016-07-13 | $13.83 | $13.87 | $13.81 | $13.84 | $13.84 | 526,697 |
| 2016-07-12 | $13.84 | $13.87 | $13.81 | $13.83 | $13.83 | 397,742 |
| 2016-07-11 | $13.85 | $13.95 | $13.82 | $13.82 | $13.82 | 643,881 |
| 2016-07-08 | $13.85 | $13.91 | $13.80 | $13.87 | $13.87 | 546,568 |
| 2016-07-07 | $13.82 | $13.86 | $13.80 | $13.82 | $13.82 | 406,933 |
| 2016-07-06 | $13.78 | $13.84 | $13.76 | $13.84 | $13.84 | 493,515 |
| 2016-07-05 | $13.79 | $13.85 | $13.79 | $13.80 | $13.80 | 556,110 |
| 2016-07-01 | $13.76 | $13.87 | $13.75 | $13.79 | $13.79 | 535,805 |
| 2016-06-30 | $13.74 | $13.79 | $13.66 | $13.76 | $13.76 | 1,414,030 |
| 2016-06-29 | $13.87 | $13.97 | $13.70 | $13.72 | $13.72 | 996,599 |
| 2016-06-28 | $13.82 | $13.83 | $13.75 | $13.78 | $13.78 | 915,769 |
| 2016-06-27 | $13.76 | $13.84 | $13.75 | $13.82 | $13.82 | 1,861,081 |
| 2016-06-24 | $13.70 | $13.82 | $13.65 | $13.80 | $13.80 | 3,013,731 |
| 2016-06-23 | $13.83 | $13.84 | $13.77 | $13.80 | $13.80 | 1,286,050 |
| 2016-06-22 | $13.88 | $13.88 | $13.75 | $13.75 | $13.75 | 1,687,715 |
| 2016-06-21 | $13.89 | $13.93 | $13.85 | $13.87 | $13.87 | 810,001 |
| 2016-06-20 | $13.86 | $13.93 | $13.82 | $13.89 | $13.89 | 1,723,197 |
| 2016-06-17 | $13.72 | $13.89 | $13.72 | $13.88 | $13.88 | 33,547,287 |
| 2016-06-16 | $9.31 | $9.34 | $9.12 | $9.31 | $9.31 | 146,978 |
| 2016-06-15 | $9.21 | $9.50 | $9.01 | $9.33 | $9.33 | 85,396 |
| 2016-06-14 | $9.96 | $9.96 | $9.00 | $9.24 | $9.24 | 212,213 |
| 2016-06-13 | $9.64 | $9.99 | $9.21 | $9.84 | $9.84 | 193,855 |
| 2016-06-10 | $9.43 | $9.74 | $9.24 | $9.62 | $9.62 | 45,109 |
| 2016-06-09 | $9.82 | $9.88 | $9.49 | $9.54 | $9.54 | 84,297 |
| 2016-06-08 | $9.73 | $9.94 | $9.51 | $9.86 | $9.86 | 57,042 |
| 2016-06-07 | $9.88 | $9.99 | $9.52 | $9.73 | $9.73 | 126,100 |
| 2016-06-06 | $8.98 | $9.98 | $8.76 | $9.84 | $9.84 | 250,743 |
| 2016-06-03 | $9.25 | $9.25 | $8.67 | $8.98 | $8.98 | 85,884 |
| 2016-06-02 | $8.93 | $9.29 | $8.66 | $9.26 | $9.26 | 55,383 |
| 2016-06-01 | $9.20 | $9.20 | $8.72 | $9.04 | $9.04 | 73,278 |
| 2016-05-31 | $9.12 | $9.46 | $8.91 | $9.18 | $9.18 | 142,193 |
| 2016-05-27 | $9.12 | $9.43 | $8.96 | $9.04 | $9.04 | 81,987 |
| 2016-05-26 | $8.68 | $9.43 | $8.68 | $9.12 | $9.12 | 119,607 |
| 2016-05-25 | $7.49 | $8.95 | $7.30 | $8.68 | $8.68 | 351,883 |
| 2016-05-24 | $7.50 | $7.77 | $7.36 | $7.44 | $7.44 | 76,329 |
| 2016-05-23 | $7.50 | $7.87 | $7.38 | $7.41 | $7.41 | 83,417 |
| 2016-05-20 | $7.55 | $8.02 | $7.46 | $7.52 | $7.52 | 91,161 |
| 2016-05-19 | $8.34 | $8.69 | $7.47 | $7.48 | $7.48 | 118,165 |
| 2016-05-18 | $8.85 | $8.90 | $8.06 | $8.14 | $8.14 | 82,669 |
| 2016-05-17 | $9.63 | $9.76 | $8.86 | $8.90 | $8.90 | 91,952 |
| 2016-05-16 | $9.87 | $10.12 | $9.56 | $9.65 | $9.65 | 40,104 |
| 2016-05-13 | $9.56 | $9.91 | $9.26 | $9.82 | $9.82 | 50,790 |
| 2016-05-12 | $9.67 | $9.75 | $9.37 | $9.60 | $9.60 | 48,053 |
| 2016-05-11 | $9.61 | $10.22 | $9.51 | $9.58 | $9.58 | 74,133 |
| 2016-05-10 | $10.01 | $10.12 | $9.54 | $9.65 | $9.65 | 71,349 |
| 2016-05-09 | $10.13 | $10.21 | $9.84 | $9.95 | $9.95 | 33,666 |
| 2016-05-06 | $9.98 | $10.26 | $9.66 | $10.10 | $10.10 | 87,492 |
| 2016-05-05 | $9.24 | $10.33 | $8.75 | $10.02 | $10.02 | 112,342 |
| 2016-05-04 | $9.10 | $9.52 | $8.75 | $8.83 | $8.83 | 83,340 |
| 2016-05-03 | $9.59 | $9.95 | $9.29 | $9.32 | $9.32 | 33,917 |
| 2016-05-02 | $10.30 | $10.38 | $9.71 | $9.74 | $9.74 | 83,974 |
| 2016-04-29 | $10.30 | $10.38 | $9.71 | $9.74 | $9.74 | 83,974 |
| 2016-04-28 | $10.39 | $10.51 | $10.03 | $10.23 | $10.23 | 49,945 |
| 2016-04-27 | $10.64 | $10.73 | $10.40 | $10.40 | $10.40 | 63,592 |
| 2016-04-26 | $10.50 | $10.81 | $10.41 | $10.66 | $10.66 | 59,857 |
| 2016-04-25 | $9.90 | $10.61 | $9.79 | $10.57 | $10.57 | 50,071 |
| 2016-04-22 | $10.31 | $10.43 | $9.66 | $9.95 | $9.95 | 56,590 |
| 2016-04-21 | $10.50 | $10.60 | $10.08 | $10.28 | $10.28 | 69,882 |
| 2016-04-20 | $10.50 | $10.69 | $10.50 | $10.53 | $10.53 | 69,297 |
| 2016-04-19 | $10.08 | $10.53 | $9.98 | $10.49 | $10.49 | 91,333 |
| 2016-04-18 | $9.78 | $10.06 | $9.65 | $10.00 | $10.00 | 77,742 |
| 2016-04-15 | $9.49 | $10.03 | $9.41 | $9.79 | $9.79 | 113,094 |
| 2016-04-14 | $9.47 | $10.26 | $9.32 | $9.57 | $9.57 | 111,620 |
| 2016-04-13 | $8.76 | $9.49 | $8.61 | $9.48 | $9.48 | 171,841 |
| 2016-04-12 | $8.29 | $8.80 | $8.21 | $8.65 | $8.65 | 83,183 |
| 2016-04-11 | $8.11 | $8.45 | $8.00 | $8.25 | $8.25 | 37,624 |
| 2016-04-08 | $8.19 | $8.29 | $7.89 | $8.07 | $8.07 | 47,663 |
| 2016-04-07 | $8.34 | $8.44 | $7.92 | $8.07 | $8.07 | 111,733 |
| 2016-04-06 | $8.09 | $8.49 | $7.94 | $8.45 | $8.45 | 96,080 |
| 2016-04-05 | $7.96 | $8.22 | $7.77 | $8.05 | $8.05 | 50,648 |
| 2016-04-04 | $8.18 | $8.28 | $7.98 | $8.02 | $8.02 | 48,997 |
| 2016-04-01 | $8.09 | $8.22 | $7.96 | $8.15 | $8.15 | 53,629 |
| 2016-03-31 | $8.09 | $8.22 | $7.96 | $8.15 | $8.15 | 53,629 |
| 2016-03-30 | $8.05 | $8.33 | $7.88 | $8.19 | $8.19 | 144,819 |
| 2016-03-29 | $8.37 | $8.60 | $7.98 | $7.99 | $7.99 | 123,364 |
| 2016-03-28 | $8.01 | $8.45 | $7.87 | $8.13 | $8.13 | 64,284 |
| 2016-03-24 | $7.91 | $8.04 | $7.65 | $8.02 | $8.02 | 122,693 |
| 2016-03-23 | $7.82 | $8.12 | $7.78 | $8.01 | $8.01 | 139,830 |
| 2016-03-22 | $8.70 | $8.87 | $7.84 | $7.93 | $7.93 | 269,688 |
| 2016-03-21 | $7.61 | $9.64 | $7.51 | $8.89 | $8.89 | 571,210 |
| 2016-03-18 | $7.15 | $7.90 | $7.15 | $7.68 | $7.68 | 542,258 |
| 2016-03-17 | $6.41 | $7.40 | $6.32 | $7.09 | $7.09 | 174,599 |
| 2016-03-16 | $6.21 | $6.47 | $6.00 | $6.42 | $6.42 | 111,006 |
| 2016-03-15 | $6.39 | $6.44 | $6.18 | $6.21 | $6.21 | 57,602 |
| 2016-03-14 | $6.85 | $6.90 | $6.36 | $6.47 | $6.47 | 94,231 |
| 2016-03-11 | $6.34 | $6.83 | $6.05 | $6.80 | $6.80 | 84,388 |
| 2016-03-10 | $6.37 | $6.99 | $6.01 | $6.27 | $6.27 | 79,976 |
| 2016-03-09 | $6.62 | $7.00 | $6.33 | $6.37 | $6.37 | 83,290 |
| 2016-03-08 | $6.81 | $6.96 | $6.48 | $6.57 | $6.57 | 78,909 |
| 2016-03-07 | $6.09 | $6.85 | $6.04 | $6.75 | $6.75 | 149,025 |
| 2016-03-04 | $5.85 | $6.43 | $5.82 | $6.11 | $6.11 | 126,077 |
| 2016-03-03 | $6.18 | $6.27 | $5.75 | $5.82 | $5.82 | 192,738 |
| 2016-03-02 | $6.11 | $6.32 | $6.08 | $6.18 | $6.18 | 114,471 |
| 2016-03-01 | $6.23 | $6.35 | $6.04 | $6.15 | $6.15 | 67,491 |
| 2016-02-29 | $6.23 | $6.35 | $6.04 | $6.15 | $6.15 | 67,491 |
| 2016-02-26 | $5.99 | $6.26 | $5.84 | $6.14 | $6.14 | 83,053 |
| 2016-02-25 | $5.93 | $6.04 | $5.82 | $5.95 | $5.95 | 83,655 |
| 2016-02-24 | $5.66 | $5.94 | $5.48 | $5.93 | $5.93 | 101,893 |
| 2016-02-23 | $5.80 | $5.95 | $5.70 | $5.75 | $5.75 | 57,634 |
| 2016-02-22 | $5.73 | $5.98 | $5.73 | $5.80 | $5.80 | 58,994 |
| 2016-02-19 | $5.86 | $5.94 | $5.59 | $5.69 | $5.69 | 74,666 |
| 2016-02-18 | $5.97 | $5.97 | $5.63 | $5.89 | $5.89 | 72,590 |
| 2016-02-17 | $6.05 | $6.24 | $5.88 | $5.98 | $5.98 | 171,286 |
| 2016-02-16 | $5.72 | $5.97 | $5.47 | $5.89 | $5.89 | 68,248 |
| 2016-02-12 | $5.80 | $5.85 | $5.49 | $5.64 | $5.64 | 136,692 |
| 2016-02-11 | $5.99 | $6.00 | $5.60 | $5.81 | $5.81 | 160,314 |
| 2016-02-10 | $5.50 | $6.07 | $5.49 | $6.03 | $6.03 | 166,773 |
| 2016-02-09 | $5.97 | $5.97 | $5.34 | $5.38 | $5.38 | 187,280 |
| 2016-02-08 | $6.22 | $6.22 | $5.76 | $5.97 | $5.97 | 253,185 |
| 2016-02-05 | $5.12 | $6.43 | $5.02 | $5.95 | $5.95 | 495,167 |
| 2016-02-04 | $7.81 | $8.15 | $7.81 | $8.02 | $8.02 | 77,238 |
| 2016-02-03 | $7.74 | $8.18 | $7.43 | $7.90 | $7.90 | 166,262 |
| 2016-02-02 | $7.45 | $7.84 | $7.31 | $7.66 | $7.66 | 116,160 |
| 2016-02-01 | $7.97 | $7.98 | $7.55 | $7.59 | $7.59 | 154,454 |
| 2016-01-29 | $7.82 | $8.29 | $7.82 | $8.00 | $8.00 | 292,798 |
| 2016-01-28 | $7.54 | $7.95 | $7.53 | $7.81 | $7.81 | 68,158 |
| 2016-01-27 | $7.86 | $8.06 | $7.38 | $7.46 | $7.46 | 218,061 |
| 2016-01-26 | $7.57 | $8.08 | $7.57 | $7.88 | $7.88 | 53,786 |
| 2016-01-25 | $7.85 | $7.91 | $7.33 | $7.54 | $7.54 | 133,943 |
| 2016-01-22 | $8.18 | $8.47 | $7.79 | $7.97 | $7.97 | 185,971 |
| 2016-01-21 | $7.81 | $8.37 | $7.78 | $8.12 | $8.12 | 102,673 |
| 2016-01-20 | $7.30 | $7.95 | $6.92 | $7.82 | $7.82 | 142,119 |
| 2016-01-19 | $7.37 | $7.60 | $7.19 | $7.40 | $7.40 | 140,202 |
| 2016-01-14 | $7.37 | $7.51 | $7.07 | $7.36 | $7.36 | 138,976 |
| 2016-01-13 | $7.68 | $7.87 | $7.39 | $7.43 | $7.43 | 112,682 |
| 2016-01-12 | $7.68 | $7.89 | $7.51 | $7.66 | $7.66 | 125,138 |
| 2016-01-11 | $7.81 | $7.81 | $7.36 | $7.57 | $7.57 | 108,771 |
| 2016-01-08 | $8.23 | $8.49 | $7.48 | $7.70 | $7.70 | 166,495 |
| 2016-01-07 | $8.93 | $9.05 | $8.13 | $8.16 | $8.16 | 143,662 |
| 2016-01-06 | $9.17 | $9.63 | $9.05 | $9.06 | $9.06 | 246,663 |
| 2016-01-05 | $9.70 | $9.79 | $9.17 | $9.32 | $9.32 | 173,540 |
| 2016-01-04 | $9.70 | $9.91 | $9.24 | $9.70 | $9.70 | 175,926 |
| 2015-12-30 | $10.06 | $10.53 | $9.75 | $9.90 | $9.90 | 111,889 |
| 2015-12-29 | $10.34 | $10.67 | $9.81 | $10.18 | $10.18 | 114,367 |
| 2015-12-28 | $10.46 | $10.79 | $10.17 | $10.38 | $10.38 | 143,083 |
| 2015-12-24 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2015-12-23 | $10.77 | $11.08 | $9.99 | $10.77 | $10.77 | 18,169 |
| 2015-12-22 | $10.67 | $11.23 | $10.63 | $10.81 | $10.81 | 69,680 |
| 2015-12-21 | $10.12 | $10.69 | $9.97 | $10.66 | $10.66 | 117,077 |
| 2015-12-18 | $9.59 | $10.20 | $9.51 | $10.17 | $10.17 | 142,408 |
| 2015-12-17 | $9.92 | $10.04 | $9.55 | $9.59 | $9.59 | 198,174 |
| 2015-12-16 | $10.38 | $10.58 | $9.95 | $9.98 | $9.98 | 85,015 |
| 2015-12-15 | $10.02 | $10.46 | $9.90 | $10.38 | $10.38 | 123,713 |
| 2015-12-14 | $9.39 | $10.15 | $9.17 | $10.00 | $10.00 | 132,881 |
| 2015-12-11 | $9.76 | $10.23 | $9.19 | $9.26 | $9.26 | 140,566 |
| 2015-12-10 | $10.46 | $10.61 | $9.79 | $9.81 | $9.81 | 115,185 |
| 2015-12-09 | $11.09 | $11.34 | $10.67 | $10.71 | $10.71 | 81,834 |
| 2015-12-08 | $11.07 | $11.41 | $11.03 | $11.12 | $11.12 | 62,986 |
| 2015-12-07 | $10.81 | $11.23 | $10.51 | $11.01 | $11.01 | 108,493 |
| 2015-12-04 | $10.48 | $11.06 | $10.31 | $10.91 | $10.91 | 150,354 |
| 2015-12-03 | $10.60 | $10.99 | $10.35 | $10.47 | $10.47 | 187,849 |
| 2015-12-02 | $10.52 | $10.59 | $10.22 | $10.51 | $10.51 | 134,008 |
| 2015-12-01 | $10.48 | $10.61 | $9.97 | $10.52 | $10.52 | 124,300 |
| 2015-11-30 | $10.34 | $10.94 | $10.17 | $10.51 | $10.51 | 163,913 |
| 2015-11-27 | $10.29 | $10.50 | $10.11 | $10.25 | $10.25 | 190,265 |
| 2015-11-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2015-11-24 | $10.59 | $11.15 | $10.52 | $10.80 | $10.80 | 152,836 |
| 2015-11-23 | $10.15 | $10.66 | $10.15 | $10.59 | $10.59 | 49,593 |
| 2015-11-20 | $9.90 | $10.33 | $9.65 | $10.24 | $10.24 | 81,973 |
| 2015-11-19 | $10.05 | $10.11 | $9.53 | $9.95 | $9.95 | 144,165 |
| 2015-11-18 | $9.65 | $10.04 | $9.54 | $9.92 | $9.92 | 82,336 |
| 2015-11-17 | $10.12 | $10.12 | $9.44 | $9.66 | $9.66 | 149,892 |
| 2015-11-16 | $10.44 | $10.44 | $9.88 | $10.05 | $10.05 | 184,317 |
| 2015-11-13 | $10.66 | $10.72 | $10.36 | $10.39 | $10.39 | 151,726 |
| 2015-11-12 | $11.48 | $11.63 | $10.61 | $10.65 | $10.65 | 233,448 |
| 2015-11-11 | $12.62 | $13.28 | $11.51 | $11.55 | $11.55 | 110,513 |
| 2015-11-10 | $13.07 | $13.34 | $12.63 | $12.68 | $12.68 | 266,639 |
| 2015-11-09 | $12.40 | $13.37 | $12.30 | $13.07 | $13.07 | 319,040 |
| 2015-11-06 | $12.05 | $12.61 | $12.05 | $12.47 | $12.47 | 138,842 |
| 2015-11-05 | $12.30 | $12.30 | $11.96 | $12.17 | $12.17 | 214,622 |
| 2015-11-04 | $12.01 | $12.59 | $11.74 | $12.41 | $12.41 | 141,909 |
| 2015-11-03 | $12.48 | $12.67 | $11.89 | $12.03 | $12.03 | 262,051 |
| 2015-11-02 | $12.52 | $12.85 | $12.39 | $12.50 | $12.50 | 69,411 |
| 2015-10-30 | $12.65 | $13.25 | $12.09 | $12.59 | $12.59 | 102,013 |
| 2015-10-29 | $12.57 | $13.49 | $12.31 | $12.54 | $12.54 | 183,289 |
| 2015-10-28 | $12.34 | $12.76 | $12.27 | $12.61 | $12.61 | 50,228 |
| 2015-10-27 | $11.89 | $12.43 | $11.77 | $12.42 | $12.42 | 143,928 |
| 2015-10-26 | $12.27 | $12.44 | $11.83 | $11.83 | $11.83 | 281,432 |
| 2015-10-23 | $12.32 | $12.79 | $12.25 | $12.37 | $12.37 | 150,293 |
| 2015-10-22 | $13.01 | $13.19 | $12.23 | $12.39 | $12.39 | 131,252 |
| 2015-10-21 | $12.21 | $13.00 | $12.18 | $12.95 | $12.95 | 166,791 |
| 2015-10-20 | $12.16 | $12.40 | $11.95 | $12.18 | $12.18 | 233,913 |
| 2015-10-19 | $12.30 | $12.66 | $11.95 | $12.20 | $12.20 | 231,007 |
| 2015-10-16 | $12.44 | $12.67 | $12.26 | $12.27 | $12.27 | 208,679 |
| 2015-10-15 | $12.89 | $13.13 | $12.25 | $12.46 | $12.46 | 60,828 |
| 2015-10-14 | $12.65 | $13.15 | $12.43 | $12.85 | $12.85 | 92,276 |
| 2015-10-13 | $12.98 | $13.16 | $12.50 | $12.59 | $12.59 | 96,130 |
| 2015-10-12 | $12.94 | $13.42 | $12.88 | $12.93 | $12.93 | 53,777 |
| 2015-10-09 | $13.15 | $13.31 | $12.85 | $13.04 | $13.04 | 59,203 |
| 2015-10-08 | $13.17 | $13.49 | $12.82 | $13.18 | $13.18 | 50,943 |
| 2015-10-07 | $13.00 | $13.35 | $12.77 | $13.21 | $13.21 | 273,411 |
| 2015-10-06 | $12.99 | $13.21 | $12.74 | $13.12 | $13.12 | 96,411 |
| 2015-10-05 | $13.00 | $13.36 | $12.72 | $13.00 | $13.00 | 124,383 |
| 2015-10-02 | $11.60 | $13.03 | $11.48 | $13.00 | $13.00 | 195,193 |
| 2015-10-01 | $11.18 | $11.74 | $11.17 | $11.51 | $11.51 | 143,766 |
| 2015-09-30 | $11.67 | $11.72 | $11.18 | $11.24 | $11.24 | 112,118 |
| 2015-09-29 | $11.80 | $11.92 | $11.51 | $11.69 | $11.69 | 77,384 |
| 2015-09-28 | $11.34 | $12.02 | $10.95 | $11.69 | $11.69 | 123,940 |
| 2015-09-25 | $10.66 | $11.25 | $10.50 | $11.20 | $11.20 | 99,711 |
| 2015-09-24 | $10.39 | $10.70 | $10.25 | $10.65 | $10.65 | 151,798 |
| 2015-09-23 | $10.21 | $10.67 | $10.21 | $10.30 | $10.30 | 102,350 |
| 2015-09-22 | $10.30 | $10.45 | $10.05 | $10.30 | $10.30 | 82,192 |
| 2015-09-21 | $9.98 | $10.52 | $9.97 | $10.28 | $10.28 | 163,373 |
| 2015-09-18 | $10.39 | $10.49 | $9.91 | $10.10 | $10.10 | 250,686 |
| 2015-09-17 | $10.08 | $10.50 | $9.74 | $10.50 | $10.50 | 372,445 |
| 2015-09-16 | $10.22 | $10.45 | $10.08 | $10.19 | $10.19 | 109,057 |
| 2015-09-15 | $10.09 | $10.46 | $9.97 | $10.25 | $10.25 | 139,403 |
| 2015-09-14 | $9.89 | $10.10 | $9.73 | $10.05 | $10.05 | 97,365 |
| 2015-09-11 | $9.99 | $10.06 | $9.52 | $9.83 | $9.83 | 150,219 |
| 2015-09-10 | $10.27 | $10.37 | $9.91 | $9.99 | $9.99 | 110,400 |
| 2015-09-09 | $10.52 | $10.77 | $10.15 | $10.37 | $10.37 | 160,493 |
| 2015-09-08 | $11.40 | $11.63 | $10.47 | $10.52 | $10.52 | 97,533 |
| 2015-09-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2015-09-03 | $11.68 | $11.96 | $11.11 | $11.41 | $11.41 | 75,187 |
| 2015-09-02 | $11.56 | $11.91 | $11.55 | $11.80 | $11.80 | 186,259 |
| 2015-09-01 | $10.93 | $11.50 | $10.85 | $11.47 | $11.47 | 126,590 |
| 2015-08-31 | $10.89 | $11.12 | $10.73 | $10.83 | $10.83 | 149,190 |
| 2015-08-28 | $10.88 | $11.06 | $10.27 | $11.03 | $11.03 | 158,332 |
| 2015-08-27 | $10.51 | $11.10 | $10.51 | $10.95 | $10.95 | 115,854 |
| 2015-08-26 | $10.56 | $10.69 | $10.40 | $10.58 | $10.58 | 92,074 |
| 2015-08-25 | $10.03 | $10.62 | $10.03 | $10.50 | $10.50 | 144,410 |
| 2015-08-24 | $10.29 | $10.50 | $9.85 | $9.88 | $9.88 | 115,588 |
| 2015-08-21 | $10.03 | $10.48 | $9.95 | $10.04 | $10.04 | 181,482 |
| 2015-08-20 | $10.31 | $10.78 | $10.25 | $10.38 | $10.38 | 118,523 |
| 2015-08-19 | $10.64 | $10.75 | $10.44 | $10.46 | $10.46 | 198,905 |
| 2015-08-18 | $10.63 | $10.83 | $10.50 | $10.67 | $10.67 | 161,646 |
| 2015-08-17 | $10.39 | $10.66 | $10.15 | $10.62 | $10.62 | 200,914 |
| 2015-08-14 | $10.28 | $10.49 | $10.08 | $10.33 | $10.33 | 154,898 |
| 2015-08-13 | $10.08 | $10.60 | $10.08 | $10.34 | $10.34 | 189,079 |
| 2015-08-12 | $9.99 | $10.29 | $9.98 | $10.13 | $10.13 | 179,314 |
| 2015-08-11 | $9.76 | $10.14 | $9.50 | $10.02 | $10.02 | 336,890 |
| 2015-08-10 | $9.60 | $9.81 | $9.42 | $9.77 | $9.77 | 292,987 |
| 2015-08-07 | $9.93 | $10.00 | $9.28 | $9.63 | $9.63 | 355,592 |
| 2015-08-06 | $9.80 | $10.09 | $9.76 | $9.90 | $9.90 | 198,735 |
| 2015-08-05 | $9.62 | $10.22 | $9.62 | $9.90 | $9.90 | 378,637 |
| 2015-08-04 | $10.29 | $10.66 | $10.13 | $10.20 | $10.20 | 217,806 |
| 2015-08-03 | $10.58 | $10.75 | $10.18 | $10.24 | $10.24 | 137,345 |
| 2015-07-31 | $10.58 | $10.70 | $10.35 | $10.50 | $10.50 | 131,327 |
| 2015-07-30 | $10.51 | $10.89 | $10.41 | $10.54 | $10.54 | 166,836 |
| 2015-07-29 | $10.60 | $10.83 | $10.36 | $10.50 | $10.50 | 156,552 |
| 2015-07-28 | $10.19 | $10.86 | $10.03 | $10.69 | $10.69 | 198,646 |
| 2015-07-27 | $10.13 | $10.38 | $9.10 | $10.26 | $10.26 | 691,244 |
| 2015-07-24 | $10.36 | $10.45 | $10.02 | $10.15 | $10.15 | 221,885 |
| 2015-07-23 | $10.57 | $10.74 | $10.39 | $10.45 | $10.45 | 271,136 |
| 2015-07-22 | $10.93 | $11.20 | $10.44 | $10.57 | $10.57 | 330,257 |
| 2015-07-21 | $11.60 | $11.79 | $10.89 | $10.90 | $10.90 | 201,716 |
| 2015-07-20 | $11.83 | $12.03 | $11.52 | $11.59 | $11.59 | 135,006 |
| 2015-07-17 | $11.94 | $12.17 | $11.67 | $11.86 | $11.86 | 285,694 |
| 2015-07-16 | $12.23 | $12.42 | $11.93 | $11.95 | $11.95 | 157,525 |
| 2015-07-15 | $12.20 | $12.52 | $12.16 | $12.17 | $12.17 | 125,544 |
| 2015-07-14 | $12.21 | $12.47 | $11.96 | $12.17 | $12.17 | 278,777 |
| 2015-07-13 | $12.76 | $12.93 | $12.16 | $12.24 | $12.24 | 158,834 |
| 2015-07-10 | $12.22 | $13.00 | $12.19 | $12.71 | $12.71 | 245,973 |
| 2015-07-09 | $12.56 | $13.23 | $12.13 | $12.16 | $12.16 | 225,953 |
| 2015-07-08 | $12.88 | $13.69 | $12.32 | $12.43 | $12.43 | 225,728 |
| 2015-07-07 | $12.86 | $13.08 | $12.67 | $12.71 | $12.71 | 189,060 |
| 2015-07-06 | $13.11 | $13.25 | $12.78 | $12.92 | $12.92 | 276,128 |
| 2015-07-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2015-07-01 | $14.10 | $14.12 | $13.58 | $13.68 | $13.68 | 604,406 |
| 2015-06-30 | $14.31 | $14.31 | $13.72 | $14.01 | $14.01 | 189,487 |
| 2015-06-29 | $15.10 | $15.24 | $14.23 | $14.26 | $14.26 | 254,660 |
| 2015-06-26 | $14.69 | $15.59 | $14.53 | $15.09 | $15.09 | 333,026 |
| 2015-06-25 | $14.52 | $14.90 | $13.98 | $14.81 | $14.81 | 537,690 |
| 2015-06-24 | $13.74 | $14.55 | $13.56 | $14.46 | $14.46 | 229,326 |
| 2015-06-23 | $13.63 | $13.95 | $13.47 | $13.74 | $13.74 | 174,888 |
| 2015-06-22 | $13.79 | $13.90 | $13.55 | $13.63 | $13.63 | 176,458 |
| 2015-06-19 | $14.40 | $14.44 | $13.83 | $13.86 | $13.86 | 228,221 |
| 2015-06-18 | $14.18 | $14.38 | $14.08 | $14.36 | $14.36 | 239,342 |
| 2015-06-17 | $13.96 | $14.35 | $13.96 | $14.14 | $14.14 | 206,859 |
| 2015-06-16 | $14.06 | $14.20 | $13.60 | $13.88 | $13.88 | 143,491 |
| 2015-06-15 | $13.76 | $14.10 | $13.71 | $14.01 | $14.01 | 137,552 |
Elizabeth Arden Inc (RDEN) News Headlines
Recent Elizabeth Arden Inc (RDEN) News
Similar Companies to Elizabeth Arden Inc (RDEN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |