Home > Quotes > RVBD > Historical Prices
RVBD

Riverbed Technology, Inc. Historical Stock Prices

$15.332
*  
0.157
  negative  
1.01%
Get RVBD Alerts
*Delayed - data as of May 23, 2013 12:28 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RVBD Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
12:28  15.37  15.395  15.19  15.332 1,067,292
05/22/2013 16.04 16.2 15.42 15.489 3,980,741
05/21/2013 15.98 16.145 15.8 15.95 2,784,740
05/20/2013 16.17 16.29 15.88 16 2,922,386
05/17/2013 16.31 16.39 16.02 16.24 3,308,399
05/16/2013 15.85 16.4 15.83 16.38 5,538,959
05/15/2013 15.82 15.87 15.46 15.63 3,302,309
05/14/2013 15.83 16.05 15.82 15.9 1,550,566
05/13/2013 15.71 15.95 15.66 15.88 1,851,165
05/10/2013 15.55 15.9 15.525 15.78 1,983,879
05/09/2013 15.6 15.76 15.47 15.53 1,917,491
05/08/2013 15.69 15.836 15.53 15.7 3,214,220
05/07/2013 15.76 16.01 15.66 15.76 2,465,514
05/06/2013 15.55 15.73 15.4 15.69 1,990,648
05/03/2013 15.3 15.7236 15.28 15.53 2,647,679
05/02/2013 14.87 15.34 14.85 15.19 3,355,105
05/01/2013 14.77 14.97 14.74 14.865 4,450,187
04/30/2013 13.94 14.98 13.9 14.849 17,103,830
04/29/2013 14.95 15.5 14.81 14.85 8,156,760
04/26/2013 14.97 14.97 14.66 14.89 4,227,929
04/25/2013 14.34 14.89 14.15 14.79 3,430,611
04/24/2013 14.14 14.48 14.01 14.14 3,167,315
04/23/2013 14.16 14.425 14.14 14.3 2,073,061
04/22/2013 14.23 14.3 13.83 14.14 2,565,108
04/19/2013 14.33 14.33 14.045 14.21 2,234,589
04/18/2013 14.51 14.59 14.07 14.31 3,358,987
04/17/2013 14.69 14.76 14.38 14.5 2,754,525
04/16/2013 14.59 14.88 14.54 14.74 2,714,303
04/15/2013 14.54 14.86 14.45 14.51 3,441,484
04/12/2013 14.61 14.7 14.33 14.6 3,031,349
04/11/2013 14.94 14.97 14.7 14.72 2,525,591
04/10/2013 14.67 15.19 14.56 14.935 3,317,554
04/09/2013 14.53 14.76 14.46 14.59 2,462,699
04/08/2013 14.6 14.77 14.4 14.47 2,700,398
04/05/2013 14.33 14.66 14.24 14.59 6,745,155
04/04/2013 14.86 15.04 14.85 14.955 5,212,296
04/03/2013 14.92 15.1 14.9 14.93 3,916,918
04/02/2013 14.88 15.1 14.87 14.93 3,082,896
04/01/2013 14.98 15.1 14.74 14.83 2,615,627
03/28/2013 14.88 14.98 14.76 14.92 2,644,237
03/27/2013 14.6 14.93 14.55 14.91 3,390,231
03/26/2013 14.67 14.84 14.62 14.69 2,640,326
03/25/2013 14.56 14.9 14.46 14.67 2,782,546
03/22/2013 14.65 14.92 14.51 14.57 2,087,628
03/21/2013 14.72 14.835 14.48 14.61 2,539,024
03/20/2013 14.87 15 14.73 14.821 1,583,933
03/19/2013 14.96 15.03 14.56 14.84 2,680,526
03/18/2013 14.77 15.08 14.66 14.92 2,486,350
03/15/2013 15.16 15.21 14.81 14.9 5,356,229
03/14/2013 15.44 15.46 15.13 15.18 3,869,914
03/13/2013 15.79 15.81 15.28 15.37 3,481,935
03/12/2013 15.83 16.08 15.76 15.875 2,568,738
03/11/2013 15.69 15.91 15.63 15.89 2,872,810
03/08/2013 15.69 15.79 15.46 15.75 4,302,928
03/07/2013 15.45 15.68 15.45 15.63 3,111,698
03/06/2013 15.1 15.43 15.02 15.35 3,288,631
03/05/2013 15 15.08 14.82 15 2,320,546
03/04/2013 15.13 15.14 14.855 14.94 2,587,855
03/01/2013 15.24 15.2599 14.99 15.15 3,062,546
02/28/2013 15.22 15.6485 14.95 15.275 7,369,558
02/27/2013 15.7 15.9065 15.52 15.75 3,013,628
02/26/2013 15.94 16.08 15.565 15.7 4,023,212
02/25/2013 16.31 16.39 15.88 15.9 3,953,757
02/22/2013 16.23 16.31 16 16.28 2,749,914
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.