RVBD

Riverbed Technology, Inc. Historical Stock Prices

$18.97
*  
0.35
1.81%
Get RVBD Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading RVBD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RVBD Pre-Market
 
 
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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.32  19.33  18.94  18.97 2,310,587
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
06/18/2014 20.51 20.66 20.35 20.42 980,906
06/17/2014 20.4 20.78 20.4 20.54 1,082,525
06/16/2014 20.31 20.49 20.25 20.4 726,224
06/13/2014 20.32 20.4 20.1501 20.29 1,336,480
06/12/2014 20.19 20.65 20.15 20.34 1,191,019
06/11/2014 20.08 20.35 20.08 20.28 1,015,122
06/10/2014 20.05 20.27 20.01 20.16 2,043,412
06/09/2014 20 20.1902 19.995 20.12 1,102,851
06/06/2014 20.09 20.15 19.97 19.99 1,251,531
06/05/2014 20.17 20.17 19.98 20.06 848,438
06/04/2014 20.04 20.13 19.99 20.06 662,774
06/03/2014 19.99 20.31 19.99 20.12 1,430,120
06/02/2014 20.31 20.4 20.075 20.09 1,168,397
05/30/2014 20.23 20.45 20.14 20.32 1,296,810
05/29/2014 20.1 20.34 19.94 20.26 1,183,053
05/28/2014 20.1 20.47 20.04 20.06 1,308,386
05/27/2014 19.75 20.33 19.71 20.13 1,694,203
05/23/2014 19.58 19.85 19.5101 19.71 758,622
05/22/2014 19.58 19.85 19.55 19.66 945,804
05/21/2014 19.3 19.68 19.2739 19.6 1,011,717
05/20/2014 19.29 19.34 19.12 19.26 507,126
05/19/2014 19.07 19.41 19.01 19.29 745,693
05/16/2014 19.33 19.33 18.97 19.16 791,987
05/15/2014 19.54 19.59 19.13 19.28 1,083,838
05/14/2014 19.56 19.76 19.4001 19.54 770,252
05/13/2014 19.72 19.78 19.57 19.64 621,368
05/12/2014 19.18 19.69 19.17 19.68 751,099
05/09/2014 19.38 19.53 19.12 19.17 838,135
05/08/2014 19.53 19.8 19.38 19.38 1,120,109
05/07/2014 19.53 19.56 19.121 19.55 931,337
05/06/2014 19.47 19.59 19.31 19.55 794,871
05/05/2014 19.29 19.73 19.25 19.58 796,607
05/02/2014 19.37 19.59 19.22 19.44 1,160,455
05/01/2014 19.32 19.615 19.09 19.51 1,290,761
04/30/2014 19.51 19.9 19.4 19.45 1,458,534
04/29/2014 19.69 19.81 19.27 19.7 1,496,438
04/28/2014 19.54 20 19.21 19.65 1,783,328
04/25/2014 19.61 19.79 19.38 19.5 1,582,096
04/24/2014 19.45 19.69 19.235 19.66 1,220,897
04/23/2014 19.51 19.51 19.09 19.4 1,410,377
04/22/2014 19.43 19.81 19.43 19.58 1,672,319
04/21/2014 18.92 20.44 18.91 19.5 4,707,548
04/17/2014 18.8 19.28 18.74 18.86 1,743,397
04/16/2014 18.8 19.03 18.65 18.76 1,646,391
04/15/2014 19.2 19.3299 18.47 18.69 1,906,622
04/14/2014 18.9 19.01 18.65 18.86 1,686,465
04/11/2014 19.17 19.42 18.78 18.81 1,888,396
04/10/2014 19.82 19.86 19.255 19.42 1,396,488
04/09/2014 19.81 20 19.57 19.81 1,264,183
04/08/2014 19.86 19.96 19.58 19.88 1,608,344
04/07/2014 19.7 20.095 19.63 19.87 1,873,756
04/04/2014 20.19 20.28 19.64 19.79 1,337,796
04/03/2014 20.05 20.43 20.01 20.16 2,894,268
04/02/2014 19.97 20.27 19.89 20.11 1,359,690
04/01/2014 19.72 20.09 19.17 19.88 2,667,898
03/31/2014 19.34 19.75 19.18 19.71 1,408,625
03/28/2014 19.29 19.555 19.11 19.15 1,116,857
03/27/2014 19.28 19.5156 19.06 19.25 1,262,097
03/26/2014 19.58 19.78 19.12 19.31 1,776,821
03/25/2014 19.76 19.98 19.33 19.455 1,974,299
03/24/2014 19.75 19.8195 19.29 19.62 1,891,905
03/21/2014 20.07 20.11 19.7 19.71 1,836,134
03/20/2014 19.71 20.12 19.543 19.94 859,317
03/19/2014 20.03 20.2 19.67 19.74 2,471,569
03/18/2014 19.82 20.09 19.71 20.01 1,759,257
03/17/2014 19.94 20.24 19.67 19.77 1,594,088
03/14/2014 19.92 20.165 19.72 19.89 1,642,563
03/13/2014 20.4 20.5 19.85 20.01 2,355,571
03/12/2014 20.01 20.325 19.86 20.3 1,440,378
03/11/2014 20.22 20.35 19.96 20.06 1,397,478
03/10/2014 20.42 20.51 20.06 20.21 1,353,303
03/07/2014 20.51 20.6963 20.185 20.43 2,447,288
03/06/2014 21.05 21.07 20.28 20.43 2,201,168
03/05/2014 21.32 21.38 20.93 20.99 2,110,665
03/04/2014 22.03 22.26 21.31 21.33 4,230,333
03/03/2014 22.05 22.37 21.67 21.76 4,513,313
02/28/2014 20.63 22.76 20.449 22.28 5,429,985
02/27/2014 20.95 21.05 20.5101 20.65 2,641,304
02/26/2014 20.75 21.14 20.67 21.11 2,258,792
02/25/2014 19.85 21.19 19.85 20.66 5,368,847
02/24/2014 20.99 21.12 19.655 19.85 3,434,305
02/21/2014 20.92 21.03 20.8 21 1,459,961
02/20/2014 20.5 21.04 20.45 20.89 1,321,227
02/19/2014 20.22 20.55 20.11 20.5 1,599,641
02/18/2014 19.94 20.35 19.75 20.22 1,103,434
02/14/2014 20.14 20.15 19.88 19.96 857,228
02/13/2014 20.16 20.32 20.04 20.12 886,426
02/12/2014 19.87 20.47 19.861 20.33 2,670,307
02/11/2014 20.13 20.25 19.85 19.89 1,397,216
02/10/2014 20.09 20.3525 20.06 20.09 1,549,400
02/07/2014 19.86 20.12 19.78 19.99 1,439,663
02/06/2014 19.71 19.96 19.64 19.83 1,300,533
02/05/2014 19.69 19.85 19.59 19.69 1,528,373
02/04/2014 19.6 19.9 19.57 19.8 2,164,908
02/03/2014 19.65 19.8 19.3899 19.51 3,826,669
01/31/2014 19.56 19.99 19.3 19.72 2,623,792
01/30/2014 19.69 19.93 19.5 19.78 2,261,044
01/29/2014 19.71 19.83 19.33 19.48 2,502,665
01/28/2014 19.56 19.91 19.38 19.85 1,871,219
01/27/2014 19.94 19.99 19.24 19.5 2,289,152
01/24/2014 20.03 20.09 19.79 19.93 1,737,845
01/23/2014 20.9 21.04 19.89 20.01 5,071,889
01/22/2014 20.74 21.07 20.53 20.89 1,476,576
01/21/2014 20.62 21.01 20.6 20.76 2,496,610
01/17/2014 20.37 20.62 20.31 20.535 1,888,461
01/16/2014 20.2 20.52 20.02 20.4 2,932,854
01/15/2014 20 20.12 19.61 20.11 7,103,666
01/14/2014 19.85 20.01 19.75 19.79 3,991,121
01/13/2014 19.92 20.2 19.725 19.79 2,942,835
01/10/2014 19.63 20 19.55 19.92 3,791,030
01/09/2014 19.56 19.92 19.48 19.54 4,109,386
01/08/2014 17.84 20.29 17.79 19.53 15,189,510
01/07/2014 17.85 17.99 17.68 17.85 1,450,648
01/06/2014 17.85 17.95 17.57 17.78 1,961,712
01/03/2014 18.08 18.1 17.86 17.92 1,182,844
01/02/2014 18.05 18.05 17.77 18.02 1,441,141
12/31/2013 18.12 18.18 17.9472 18.08 1,039,454
12/30/2013 17.54 18.15 17.47 18.04 1,846,364
12/27/2013 17.45 17.69 17.41 17.58 1,068,613
12/26/2013 17.48 17.69 17.39 17.44 984,045
12/24/2013 17.49 17.58 17.29 17.45 690,190
12/23/2013 17.67 17.69 17.44 17.52 905,263
12/20/2013 17.24 17.63 17.14 17.58 2,109,319
12/19/2013 17.17 17.3399 17.06 17.19 1,338,310
12/18/2013 17.02 17.3 16.925 17.21 1,444,417
12/17/2013 17.03 17.18 16.99 17.04 1,006,547
12/16/2013 16.73 17.1 16.7 17.08 1,510,049
12/13/2013 16.79 16.88 16.67 16.71 972,812
12/12/2013 16.9 16.95 16.63 16.75 1,272,447
12/11/2013 16.95 17.44 16.89 16.95 1,561,045
12/10/2013 17.15 17.25 16.785 16.91 1,340,306
12/09/2013 17.3 17.46 17.13 17.17 1,238,074
12/06/2013 17.67 17.74 17.21 17.27 1,577,394
12/05/2013 17.7 17.74 17.341 17.47 4,920,872
12/04/2013 17.14 17.63 17.11 17.49 1,548,520
12/03/2013 17.09 17.31 17.09 17.21 1,536,098
12/02/2013 17.28 17.47 17.15 17.19 1,201,024
11/29/2013 17.42 17.44 17.1 17.3 1,521,948
11/27/2013 17.25 17.52 17.17 17.38 2,672,997
11/26/2013 16.93 17.45 16.825 17.15 2,841,523
11/25/2013 17.43 17.48 16.9 16.93 2,279,149
11/22/2013 17.43 17.49 17.28 17.44 1,466,549
11/21/2013 17.14 17.43 17.06 17.42 1,338,266
11/20/2013 17.66 17.71 17.06 17.15 2,784,557
11/19/2013 18.09 18.2 17.62 17.62 2,051,980
11/18/2013 18.12 18.355 17.99 18.021 3,091,823
11/15/2013 18 18.33 17.904 18.05 3,374,097
11/14/2013 18.14 18.25 17.555 17.935 5,074,448
11/13/2013 17.52 19.38 17.33 19.04 8,031,773
11/12/2013 17.21 17.6 17.16 17.58 4,745,757
11/11/2013 17.42 17.58 16.84 17.25 8,204,969
11/08/2013 16.27 17.78 16.042 17.54 21,586,470
11/07/2013 15.13 15.455 15.04 15.11 6,783,053
11/06/2013 15.35 15.415 15.26 15.305 4,569,960
11/05/2013 15.27 15.38 15.15 15.33 4,371,742
11/04/2013 15.01 15.32 14.98 15.29 4,831,761
11/01/2013 14.84 15.15 14.84 14.945 6,469,634
10/31/2013 14.71 14.93 14.6 14.82 5,679,938
10/30/2013 14.73 14.81 14.66 14.73 4,231,900
10/29/2013 14.72 15.01 14.5 14.7 8,950,701
10/28/2013 13.84 14.44 13.8 14.355 6,336,369
10/25/2013 14.15 14.18 13.77 13.89 8,021,289
10/24/2013 14.23 14.26 14.05 14.12 2,841,222
10/23/2013 14.54 14.55 14.15 14.16 3,447,992
10/22/2013 14.64 14.7 14.26 14.59 3,692,786
10/21/2013 14.41 14.71 14.4 14.71 2,376,945
10/18/2013 14.16 14.48 14.16 14.41 6,191,913
10/17/2013 14.09 14.195 14.02 14.149 1,938,102
10/16/2013 14.32 14.42 14.16 14.19 2,856,350
10/15/2013 14.49 14.54 14.16 14.23 4,406,655
10/14/2013 14.19 14.53 14.16 14.51 3,611,097
10/11/2013 14.16 14.43 14.11 14.35 4,481,472
10/10/2013 14.45 14.55 14.1 14.21 5,899,252
10/09/2013 14.74 14.79 14.14 14.36 4,219,427
10/08/2013 14.96 15.05 14.55 14.69 3,738,585
10/07/2013 15.11 15.16 14.93 14.93 3,667,945
10/04/2013 14.4 15.35 14.4 15.27 4,905,172
10/03/2013 14.9 14.97 14.35 14.4 4,512,087
10/02/2013 14.51 14.9 14.5 14.73 3,745,212
10/01/2013 14.53 14.72 14.38 14.63 3,999,709
09/30/2013 14.62 14.76 14.43 14.59 3,288,563
09/27/2013 14.85 14.87 14.64 14.73 2,735,193
09/26/2013 15.15 15.21 14.84 14.9 4,202,448
09/25/2013 15.28 15.3492 15.1 15.13 3,214,537
09/24/2013 15.35 15.52 15.26 15.3 2,533,361
09/23/2013 15.64 15.64 15.25 15.42 2,158,693
09/20/2013 15.92 15.94 15.565 15.615 2,855,046
09/19/2013 15.89 15.985 15.77 15.85 1,874,704
09/18/2013 15.63 16.06 15.52 15.83 4,690,001
09/17/2013 15.46 15.62 15.4 15.59 1,939,909
09/16/2013 15.64 15.65 15.375 15.43 2,204,354
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?