Home > Quotes > RVBD > Historical Prices
RVBD

Riverbed Technology, Inc. Historical Stock Prices

$16.46
*  
0.20
  negative  
1.23%
Get RVBD Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RVBD After Hours
 
 

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: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  16.28  16.58  16.26  16.46 2,340,377
06/17/2013 16.19 16.42 16.01 16.26 2,039,263
06/14/2013 16.11 16.56 16.04 16.09 3,016,548
06/13/2013 15.81 16.12 15.63 16.07 1,920,708
06/12/2013 16.06 16.099 15.435 15.86 5,031,405
06/11/2013 16.12 16.218 15.59 15.68 3,660,224
06/10/2013 16.06 16.35 16.01 16.26 2,354,782
06/07/2013 16.06 16.13 15.85 16.01 2,189,351
06/06/2013 15.41 16.2293 15.41 16.04 5,049,632
06/05/2013 14.97 15.43 14.83 15.38 3,890,118
06/04/2013 15.1 15.375 14.94 15.03 1,948,711
06/03/2013 15.46 15.55 14.83 15.13 2,649,836
05/31/2013 15.57 15.8 15.44 15.46 1,581,014
05/30/2013 15.42 15.69 15.2701 15.57 1,516,471
05/29/2013 14.98 15.44 14.9301 15.37 2,026,673
05/28/2013 15.09 15.34 14.98 15.05 2,924,722
05/24/2013 15.05 15.1073 14.9 15 1,751,813
05/23/2013 15.37 15.395 15.11 15.16 2,774,039
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
02/21/2013 16.25 16.37 16.01 16.05 4,875,047
02/20/2013 16.5 16.52 16.24 16.345 4,976,955
02/19/2013 16.35 16.55 16.05 16.5 7,530,938
02/15/2013 15.92 16.17 15.83 15.84 4,333,800
02/14/2013 16.02 16.11 15.8 15.92 4,885,283
02/13/2013 16.24 16.37 15.8655 16.1 7,970,354
02/12/2013 16.3 16.34 16 16.12 5,781,144
02/11/2013 16.66 16.7 16.11 16.21 6,431,970
02/08/2013 16.81 17.3 15.92 16.56 25,806,990
02/07/2013 20.22 20.39 19.92 20.1 4,980,686
02/06/2013 19.88 20.56 19.73 20.31 4,202,571
02/05/2013 19.76 20.17 19.76 19.8 2,839,887
02/04/2013 19.61 19.97 19.52 19.76 3,772,287
02/01/2013 19.61 19.75 19.3118 19.35 2,120,073
01/31/2013 19.27 19.8425 19.2 19.401 2,450,687
01/30/2013 19.25 19.3001 18.92 19.09 2,792,729
01/29/2013 20.01 20.06 19.18 19.29 4,031,598
01/28/2013 20.04 20.521 19.95 20.26 4,941,034
01/25/2013 19.78 20.21 19.63 20.11 3,583,265
01/24/2013 18.83 19.84 18.83 19.52 5,085,063
01/23/2013 19 19.34 18.63 18.94 3,263,369
01/22/2013 19.35 19.39 18.6 18.93 4,487,869
01/18/2013 19.9 19.98 19.16 19.2 4,273,926
01/17/2013 20.2 20.74 19.97 19.99 3,641,334
01/16/2013 19.67 20.16 19.5 20.06 2,813,406
01/15/2013 20.03 20.16 19.47 19.5 3,921,923
01/14/2013 19.81 20.35 19.81 20.09 2,651,022
01/11/2013 19.78 20.05 19.6 19.93 2,341,000
01/10/2013 20.2 20.37 19.61 19.71 3,016,744
01/09/2013 20 20.12 19.63 19.88 2,587,074
01/08/2013 20.66 20.66 19.701 19.9 4,493,411
01/07/2013 21.05 21.13 20.44 20.65 3,058,285
01/04/2013 20.68 21.39 20.68 21.14 5,125,935
01/03/2013 21.12 21.24 20.45 20.6 3,224,405
01/02/2013 20.37 21.18 20.26 21.16 4,470,251
12/31/2012 19.5 19.8801 19.32 19.72 2,736,163
12/28/2012 19.5 19.76 19.39 19.55 1,657,285
12/27/2012 19.69 19.93 19.27 19.66 2,043,930
12/26/2012 19.53 20.09 19.48 19.73 1,826,565
12/24/2012 19.62 19.89 19.05 19.46 1,504,665
12/21/2012 19.38 20.3 18.75 19.74 5,616,195
12/20/2012 19.9 19.96 19.37 19.87 3,452,643
12/19/2012 19.36 19.91 19.22 19.76 5,192,136
12/18/2012 18.91 19.38 18.87 19.38 5,672,048
12/17/2012 17.82 18.9 17.75 18.85 6,072,472
12/14/2012 17.83 18 17.72 17.76 2,121,859
12/13/2012 17.92 18.05 17.75 17.91 2,677,104
12/12/2012 18 18.15 17.9 17.98 3,151,075
12/11/2012 18.18 18.26 17.81 17.93 3,582,553
12/10/2012 17.71 18.29 17.7 18.12 3,403,828
12/07/2012 17.91 18.05 17.46 17.69 2,894,523
12/06/2012 17.61 18.05 17.5301 17.91 2,535,241
12/05/2012 17.79 17.86 17.32 17.6115 3,621,183
12/04/2012 17.76 17.8399 17.46 17.77 3,700,902
12/03/2012 18.08 18.15 17.62 17.66 3,102,208
11/30/2012 18.18 18.3 17.82 17.9 3,784,979
11/29/2012 18.21 18.36 17.95 18.19 3,217,286
11/28/2012 17.6 18.18 17.6 18.13 4,802,036
11/27/2012 17.82 18.29 17.62 18.1332 4,971,591
11/26/2012 17.58 17.965 17.3901 17.92 2,824,303
11/23/2012 17.67 17.75 17.42 17.73 1,242,995
11/21/2012 17.33 17.74 17.295 17.43 3,276,102
11/20/2012 17.7 17.72 17.03 17.33 4,965,040
11/19/2012 16.7 17.29 16.61 17.23 7,659,534
11/16/2012 16.99 17.01 16.3 16.48 7,051,398
11/15/2012 17.27 17.36 16.93 16.96 4,130,261
11/14/2012 17.83 17.8999 17.13 17.2 3,836,163
11/13/2012 17.42 17.6 17.13 17.37 4,575,887
11/12/2012 17.55 17.7 17.28 17.49 2,998,799
11/09/2012 17.45 17.7499 17.13 17.52 6,840,126
11/08/2012 18.38 18.4 17.46 17.5 6,034,491
11/07/2012 18.88 18.91 17.9 18.2294 6,669,912
11/06/2012 19.04 19.13 18.82 18.98 3,619,757
11/05/2012 18.8 19.12 18.71 19.01 5,370,025
11/02/2012 18.99 19.18 18.61 18.9 8,157,874
11/01/2012 18.7 18.97 18.48 18.8 6,944,589
10/31/2012 19.93 20 17.97 18.47 18,489,050
10/26/2012 22.69 23 22.335 22.62 3,222,511
10/25/2012 23.71 23.92 22.41 22.82 7,243,192
10/24/2012 23.94 24.23 23.06 23.74 5,900,736
10/23/2012 22.9 24.055 22.6 23.96 5,698,892
10/22/2012 23.12 23.73 23.08 23.13 6,019,855
10/19/2012 22.69 23.72 22.3 23.0636 17,125,160
10/18/2012 21.52 21.64 20.45 20.69 8,884,474
10/17/2012 21.76 21.77 21.09 21.275 4,480,912
10/16/2012 21.7 22.42 21.5872 21.82 4,586,147
10/15/2012 21.96 22.26 21.59 22.03 3,109,194
10/12/2012 22.01 22.26 21.7622 21.97 2,008,235
10/11/2012 22.02 22.71 21.82 22.1 4,184,893
10/10/2012 22.72 22.8 21.58 21.66 5,236,904
10/09/2012 22.88 23.2 22.7216 22.83 4,001,374
10/08/2012 22.73 23.49 22.45 22.61 3,769,558
10/05/2012 23.1 23.315 22.56 22.8 3,986,014
10/04/2012 23.69 23.87 22.84 22.92 6,790,725
10/03/2012 23.56 23.98 23.44 23.755 3,576,524
10/02/2012 23.14 23.495 22.7 23.465 3,508,488
10/01/2012 23.46 23.59 22.81 22.88 3,486,847
09/28/2012 23.45 23.65 23.1001 23.28 3,458,452
09/27/2012 22.85 23.8275 22.85 23.5 4,731,417
09/26/2012 22.8 22.99 22.195 22.75 4,316,232
09/25/2012 23.6 23.89 22.75 22.851 5,868,104
09/24/2012 22.4 23.23 22 22.67 4,587,103
09/21/2012 22.39 22.66 22.17 22.47 3,327,978
09/20/2012 22.21 22.31 21.7 22.2193 2,397,980
09/19/2012 22.52 22.81 22.23 22.46 2,281,973
09/18/2012 22.44 22.7599 22.145 22.29 2,271,739
09/17/2012 22.73 23 22.23 22.37 2,470,329
09/14/2012 21.98 23.15 21.98 22.82 3,254,886
09/13/2012 21.5 22.12 21.15 21.99 3,223,851
09/12/2012 21.77 21.94 21.07 21.52 2,696,934
09/11/2012 21.85 22.15 21.53 21.73 2,524,779
09/10/2012 21.48 22.1 21.48 21.885 3,258,653
09/07/2012 21.11 21.8 20.98 21.73 2,911,400
09/06/2012 20.63 21.26 20.46 21.19 2,949,983
09/05/2012 20.55 20.69 20.03 20.41 2,110,683
09/04/2012 19.9 20.78 19.61 20.63 3,309,886
08/31/2012 20.08 20.21 19.41 19.99 2,051,255
08/30/2012 20.2 20.32 19.73 19.89 1,774,518
08/29/2012 20.54 20.71 20.17 20.43 2,065,126
08/28/2012 20.3 20.75 20.18 20.55 2,079,587
08/27/2012 20.6 20.75 20.255 20.34 1,782,845
08/24/2012 20.35 20.85 19.96 20.52 3,014,292
08/23/2012 20.26 20.5665 20.06 20.23 2,506,830
08/22/2012 20.5 20.52 19.86 20.3 2,885,023
08/21/2012 21.09 21.29 20.51 20.678 2,182,990
08/20/2012 20.99 21.09 20.74 20.97 2,953,121
08/17/2012 20.97 21.29 20.7801 21.09 4,479,775
08/16/2012 20.24 20.85 20.2 20.7 4,652,211
08/15/2012 19.3 19.95 19.27 19.87 2,856,861
08/14/2012 19.91 20 19.14 19.25 2,531,430
08/13/2012 19.69 19.94 19.22 19.81 2,057,761
08/10/2012 19.8 20.12 19.49 19.66 1,827,911
08/09/2012 19.72 20.2 19.72 19.86 1,962,118
08/08/2012 19.7 20.2 19.54 19.63 3,697,164
08/07/2012 19.15 20.33 19.15 19.9 6,994,197
08/06/2012 17.9 19.26 17.9 19.08 6,232,037
08/03/2012 17.58 18.14 17.5 17.871 2,641,420
08/02/2012 17.27 17.78 17.02 17.33 3,017,472
08/01/2012 17.69 17.85 17.25 17.51 2,476,668
07/31/2012 17.83 18.1798 17.53 17.64 2,979,409
07/30/2012 18.31 18.63 17.71 17.9 2,479,309
07/27/2012 17.9 18.5 17.32 18.34 4,550,889
07/26/2012 18.74 18.89 17.53 17.81 7,817,740
07/25/2012 18.37 19.13 17.65 18.32 19,026,310
07/24/2012 14.8 14.98 14.34 14.55 6,235,191
07/23/2012 14.78 14.82 14.03 14.66 4,324,233
07/20/2012 15.83 15.97 15.24 15.29 3,138,338
07/19/2012 15.43 16.46 15.3 15.985 8,981,002
07/18/2012 14.03 15.46 13.86 15.38 7,237,642
07/17/2012 14.09 14.12 13.37 13.85 3,322,595
07/16/2012 14.09 14.2 13.745 14.005 2,187,346
07/13/2012 13.89 14.25 13.72 14.2 3,204,550
07/12/2012 13.55 14.06 13.3 13.86 4,013,354
07/11/2012 13.72 14.21 13.55 13.68 4,753,365
07/10/2012 14.5 14.66 13.62 13.83 5,404,627
07/09/2012 14.82 14.9 14.21 14.4 4,204,826
07/06/2012 15.81 15.93 14.73 14.95 5,840,466
07/05/2012 16.1 16.65 15.9 16.14 2,146,270
07/03/2012 15.83 16.22 15.7 16.18 1,312,244
07/02/2012 16.11 16.16 15.63 15.821 1,823,505
06/29/2012 16.1 16.35 15.93 16.15 3,667,122
06/28/2012 15.22 15.65 15.01 15.6 4,631,826
06/27/2012 15.84 15.85 14.9 15.05 5,618,536
06/26/2012 15.38 15.605 15.205 15.49 2,595,528
06/25/2012 15.78 15.89 15.2 15.31 4,540,817
06/22/2012 16.03 16.2 15.8 16 5,570,668
06/21/2012 17.26 17.26 15.86 15.88 4,088,505
06/20/2012 17.32 17.54 17.04 17.31 1,837,385
06/19/2012 17.36 17.81 17.23 17.31 2,602,647
06/18/2012 16.75 17.26 16.57 17.2 2,047,377
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.