RVBD

Historical Stock Prices

$19.16
*  
0.15
0.78%
Get RVBD Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading RVBD now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 19.32 19.38 19.07 19.16 1,069,756
09/18/2014 19.25 19.37 19.08 19.31 640,115
09/17/2014 19.19 19.28 19.06 19.22 581,790
09/16/2014 18.98 19.215 18.88 19.19 811,672
09/15/2014 19.32 19.33 18.94 18.97 2,311,061
09/12/2014 19.45 19.45 19.25 19.32 720,138
09/11/2014 19.25 19.47 19.2 19.45 1,225,635
09/10/2014 18.99 19.4 18.96 19.38 1,665,565
09/09/2014 18.99 19.12 18.87 19.03 788,574
09/08/2014 19.13 19.22 18.821 19.01 1,347,551
09/05/2014 18.82 19.12 18.82 19.1 1,338,665
09/04/2014 18.94 18.98 18.77 18.88 1,525,224
09/03/2014 18.84 18.92 18.7464 18.86 1,602,589
09/02/2014 18.82 18.97 18.691 18.83 923,128
08/29/2014 18.8 18.98 18.72 18.84 1,021,484
08/28/2014 18.69 18.79 18.58 18.74 501,323
08/27/2014 18.78 18.85 18.705 18.79 971,823
08/26/2014 18.65 18.76 18.58 18.74 821,432
08/25/2014 18.82 18.87 18.595 18.64 693,004
08/22/2014 18.76 18.85 18.63 18.69 684,996
08/21/2014 18.68 18.83 18.63 18.83 1,202,041
08/20/2014 18.37 18.85 18.36 18.67 1,209,308
08/19/2014 18.37 18.44 18.29 18.44 873,618
08/18/2014 18.26 18.36 18.19 18.31 767,000
08/15/2014 18.37 18.42 18.15 18.17 865,277
08/14/2014 18.32 18.55 18.15 18.34 1,119,887
08/13/2014 18.17 18.39 18.16 18.265 658,738
08/12/2014 18.15 18.3 18.04 18.13 842,085
08/11/2014 18.02 18.3 18 18.16 731,649
08/08/2014 18.05 18.26 17.99 17.99 805,848
08/07/2014 18.4 18.48 17.92 17.92 1,210,009
08/06/2014 18.1 18.54 18.04 18.38 1,067,372
08/05/2014 18.09 18.39 18.05 18.3 1,786,924
08/04/2014 17.91 18.26 17.91 18.2 2,919,141
08/01/2014 17.84 17.905 17.5 17.82 1,762,042
07/31/2014 18.19 18.37 17.88 17.9 4,602,279
07/30/2014 18.3 18.46 18.21 18.34 1,043,802
07/29/2014 18.38 18.57 18.17 18.18 1,502,814
07/28/2014 18.46 18.525 18.25 18.31 1,622,122
07/25/2014 18.32 18.6 18.02 18.38 2,155,762
07/24/2014 18.04 18.1301 17.85 17.91 1,380,771
07/23/2014 18.25 18.25 17.88 17.9 1,030,274
07/22/2014 18.34 18.455 18.16 18.25 1,568,406
07/21/2014 18.5 18.5 18.23 18.26 702,064
07/18/2014 18.29 18.54 18.22 18.5 2,079,345
07/17/2014 18.2 18.55 18.16 18.28 1,568,261
07/16/2014 18.45 18.5 18.13 18.18 1,324,154
07/15/2014 18.57 18.65 18.04 18.37 2,562,958
07/14/2014 19.22 19.75 18.57 18.6 5,234,130
07/11/2014 20.32 20.5 20.28 20.35 348,876
07/10/2014 20.17 20.58 19.97 20.3 718,786
07/09/2014 20.1 20.35 19.92 20.33 742,822
07/08/2014 20.2 20.2 19.93 20.05 1,465,382
07/07/2014 20.44 20.53 20.16 20.19 641,151
07/03/2014 20.45 20.69 20.34 20.42 744,584
07/02/2014 20.52 20.61 19.96 20.34 1,660,477
07/01/2014 20.76 20.87 20.5 20.56 1,359,502
06/30/2014 20.46 20.77 20.44 20.63 1,469,784
06/27/2014 20.07 20.495 20.07 20.43 820,330
06/26/2014 19.9 20.24 19.711 20.21 1,046,027
06/25/2014 19.79 20 19.79 19.88 532,084
06/24/2014 20.19 20.34 19.765 19.89 1,456,087
06/23/2014 20.45 20.6 20.11 20.14 526,630
06/20/2014 20.45 20.5 20.293 20.42 1,110,634
06/19/2014 20.51 20.52 20.3 20.38 1,285,172
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?