RVBD

Riverbed Technology, Inc. Historical Stock Prices

$20.92
*  
0.01
0.05%
Get RVBD Alerts
*Delayed - data as of Apr. 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.91  20.92  20.90  20.92 1,754,390
04/01/2015 20.91 20.92 20.9 20.92 1,753,590
03/31/2015 20.9 20.92 20.9 20.91 890,345
03/30/2015 20.91 20.92 20.9 20.91 758,933
03/27/2015 20.9 20.91 20.88 20.9 2,077,373
03/26/2015 20.89 20.91 20.885 20.89 1,935,679
03/25/2015 20.93 20.93 20.87 20.88 5,537,428
03/24/2015 20.9 20.94 20.9 20.94 2,024,855
03/23/2015 20.9 20.92 20.89 20.89 3,403,155
03/20/2015 20.9 20.92 20.89 20.9 2,968,453
03/19/2015 20.9 20.9 20.88 20.885 5,461,856
03/18/2015 20.88 20.905 20.88 20.89 4,356,168
03/17/2015 20.89 20.92 20.88 20.88 1,243,990
03/16/2015 20.88 20.91 20.87 20.89 1,101,888
03/13/2015 20.88 20.9 20.85 20.85 1,567,416
03/12/2015 20.85 20.9 20.84 20.9 1,909,044
03/11/2015 20.83 20.87 20.83 20.87 2,342,223
03/10/2015 20.84 20.86 20.82 20.83 3,732,526
03/09/2015 20.88 20.89 20.82 20.84 2,707,185
03/06/2015 20.92 20.94 20.92 20.935 2,292,541
03/05/2015 20.92 20.94 20.92 20.925 1,347,839
03/04/2015 20.93 20.93 20.91 20.91 2,275,093
03/03/2015 20.94 20.95 20.91 20.91 2,780,300
03/02/2015 20.94 20.95 20.92 20.94 4,706,622
02/27/2015 20.93 20.95 20.93 20.94 1,511,682
02/26/2015 20.92 20.95 20.92 20.93 1,658,953
02/25/2015 20.92 20.96 20.9 20.94 2,959,420
02/24/2015 20.89 20.94 20.88 20.94 3,102,777
02/23/2015 20.85 20.9 20.85 20.88 1,399,398
02/20/2015 20.87 20.9 20.84 20.88 2,806,178
02/19/2015 20.88 20.89 20.84 20.86 2,106,033
02/18/2015 20.87 20.89 20.83 20.88 2,095,486
02/17/2015 20.85 20.89 20.84 20.88 1,262,205
02/13/2015 20.88 20.9 20.835 20.85 6,193,995
02/12/2015 20.86 20.9 20.85 20.88 1,198,705
02/11/2015 20.85 20.87 20.83 20.86 2,635,029
02/10/2015 20.84 20.85 20.82 20.85 2,098,023
02/09/2015 20.78 20.84 20.77 20.83 1,316,211
02/06/2015 20.8 20.84 20.79 20.82 2,352,034
02/05/2015 20.77 20.82 20.77 20.8 3,631,049
02/04/2015 20.66 20.81 20.66 20.77 4,286,011
02/03/2015 20.6 20.74 20.6 20.67 4,883,936
02/02/2015 20.6 20.63 20.55 20.61 4,061,487
01/30/2015 20.63 20.7 20.57 20.58 4,222,714
01/29/2015 20.67 20.68 20.555 20.59 4,160,528
01/28/2015 20.79 20.8 20.65 20.67 1,809,050
01/27/2015 20.67 20.75 20.65 20.73 1,617,238
01/26/2015 20.63 20.77 20.6 20.75 3,172,193
01/23/2015 20.66 20.71 20.61 20.63 1,359,393
01/22/2015 20.63 20.67 20.58 20.66 2,384,956
01/21/2015 20.57 20.65 20.55 20.63 4,816,661
01/20/2015 20.57 20.62 20.54 20.57 3,348,752
01/16/2015 20.53 20.6 20.47 20.58 2,196,725
01/15/2015 20.6 20.63 20.52 20.52 4,246,732
01/14/2015 20.5 20.62 20.5 20.54 1,465,756
01/13/2015 20.53 20.68 20.5 20.61 8,296,349
01/12/2015 20.59 20.63 20.46 20.55 2,482,658
01/09/2015 20.64 20.67 20.54 20.56 5,575,193
01/08/2015 20.41 20.73 20.39 20.59 8,946,998
01/07/2015 20.43 20.45 20.335 20.35 5,104,399
01/06/2015 20.43 20.45 20.35 20.39 4,397,303
01/05/2015 20.39 20.49 20.36 20.425 2,993,661
01/02/2015 20.44 20.45 20.36 20.39 1,822,211
12/31/2014 20.43 20.47 20.38 20.41 1,845,481
12/30/2014 20.35 20.47 20.34 20.405 2,448,243
12/29/2014 20.35 20.42 20.33 20.355 2,216,962
12/26/2014 20.35 20.4 20.34 20.36 1,367,203
12/24/2014 20.35 20.37 20.345 20.35 1,055,919
12/23/2014 20.34 20.46 20.34 20.345 7,085,138
12/22/2014 20.32 20.36 20.3 20.35 12,031,550
12/19/2014 20.32 20.36 20.3 20.33 7,407,368
12/18/2014 20.33 20.35 20.3 20.33 7,597,292
12/17/2014 20.31 20.37 20.27 20.29 10,505,190
12/16/2014 20.31 20.4 20.25 20.285 16,758,680
12/15/2014 20.51 20.52 20.2 20.31 21,826,580
12/12/2014 18.66 19.12 18.61 18.74 1,047,740
12/11/2014 18.8 19.04 18.7 18.77 969,259
12/10/2014 19.17 19.34 18.701 18.74 1,101,218
12/09/2014 18.88 19.28 18.42 19.22 840,702
12/08/2014 19.45 19.58 18.93 19.06 1,230,640
12/05/2014 19.25 19.7 19.05 19.53 773,799
12/04/2014 19.62 19.73 19.18 19.24 1,650,904
12/03/2014 19.64 19.76 19.23 19.56 2,023,252
12/02/2014 20.7 20.87 19.5 19.55 3,780,183
12/01/2014 20.54 20.735 20.4168 20.6 786,774
11/28/2014 20.45 20.74 20.42 20.675 300,264
11/26/2014 20.37 20.8 20.3388 20.49 746,127
11/25/2014 21 21 20.24 20.31 585,058
11/24/2014 20.39 20.52 20.18 20.37 574,123
11/21/2014 20.65 20.89 20.34 20.385 1,365,914
11/20/2014 19.86 20.99 19.86 20.52 2,730,189
11/19/2014 19.81 20.1999 19.55 20.13 1,653,052
11/18/2014 19.47 20.25 19.47 19.91 1,830,225
11/17/2014 19.39 20 19.15 19.52 1,981,122
11/14/2014 19.36 19.54 19.291 19.49 883,986
11/13/2014 19.56 19.71 19.325 19.34 694,155
11/12/2014 18.82 19.65 18.66 19.57 1,869,020
11/11/2014 18.77 18.96 18.69 18.86 541,257
11/10/2014 18.75 19.03 18.72 18.82 835,618
11/07/2014 18.75 18.8 18.57 18.79 568,473
11/06/2014 18.69 18.86 18.59 18.75 616,507
11/05/2014 18.92 18.97 18.635 18.68 630,871
11/04/2014 18.78 19.1 18.63 18.82 1,351,833
11/03/2014 18.51 18.93 18.5 18.84 2,624,963
10/31/2014 19.19 19.25 18.96 18.99 1,583,225
10/30/2014 19.09 19.15 18.85 19.09 932,685
10/29/2014 19.12 19.25 18.97 19.165 669,527
10/28/2014 18.79 19.179 18.74 19.1 1,120,297
10/27/2014 18.49 19 18.38 18.77 856,809
10/24/2014 18.19 19.05 18.19 18.94 1,707,427
10/23/2014 18.39 18.69 18 18.62 1,773,588
10/22/2014 17.79 18.97 17.35 18.16 2,199,217
10/21/2014 17.69 17.91 17.68 17.91 860,350
10/20/2014 17.13 17.66 16.91 17.6 1,002,837
10/17/2014 17.19 17.36 17.07 17.18 1,700,889
10/16/2014 16.91 17.2 16.71 17.05 3,425,175
10/15/2014 17.5 17.8 17.02 17.22 2,437,490
10/14/2014 17.97 18.13 17.65 17.71 1,598,359
10/13/2014 18.09 18.25 17.79 17.88 977,098
10/10/2014 18.35 18.49 17.99 18.06 1,966,767
10/09/2014 18.51 19.27 18.29 18.59 6,124,675
10/08/2014 17.88 18.11 17.55 18.08 2,577,952
10/07/2014 18.18 18.195 17.87 17.88 2,478,682
10/06/2014 18.51 18.53 18.235 18.26 836,552
10/03/2014 18.5 18.704 18.21 18.31 1,796,805
10/02/2014 18.59 18.6925 18.29 18.39 1,130,424
10/01/2014 18.53 18.66 18.31 18.62 1,554,340
09/30/2014 18.6 18.71 18.39 18.545 1,009,790
09/29/2014 18.47 18.69 18.33 18.69 706,565
09/26/2014 18.65 18.71 18.5 18.68 536,466
09/25/2014 18.9 18.93 18.585 18.61 886,233
09/24/2014 19.02 19.08 18.89 18.92 761,608
09/23/2014 18.93 19.11 18.9 19.04 710,714
09/22/2014 19.14 19.14 18.81 19.02 1,047,499
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?