RIVERBED TECHNOLOGY$16.52

up +1.00


25/5/2012 04:25 PM |  NASDAQ: RVBD |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

RVBD historical data

Date Open High Low Close Volume
5/25/2007 18.75 19.50 18.75 19.31 9911
5/29/2007 19.40 19.70 19.18 19.50 15686
5/30/2007 19.34 19.75 19.06 19.63 14942
5/31/2007 19.72 21.10 19.48 20.86 35113
6/1/2007 20.62 21.25 20.38 20.91 13860
6/4/2007 20.89 20.89 20.39 20.45 9352
6/5/2007 20.50 21.37 20.50 20.98 10330
6/6/2007 20.73 20.73 20.19 20.47 11486
6/7/2007 20.25 20.43 19.58 19.79 16271
6/8/2007 19.70 20.54 19.70 20.34 7678
6/11/2007 20.34 20.70 19.97 20.34 5768
6/12/2007 20.32 20.39 20.00 20.12 8463
6/13/2007 20.23 20.48 19.75 20.46 7056
6/14/2007 20.22 20.35 19.93 20.07 9882
6/15/2007 20.50 21.22 20.39 20.79 17072
6/18/2007 21.00 22.45 20.92 22.27 22116
6/19/2007 22.15 22.91 21.89 22.77 19084
6/20/2007 22.89 22.95 21.70 21.82 12413
6/21/2007 22.05 22.30 21.36 22.25 9016
6/22/2007 22.25 22.40 21.43 22.18 10866
6/25/2007 22.07 22.43 21.87 22.18 8157
6/26/2007 22.32 22.34 21.66 21.80 4750
6/27/2007 21.67 22.40 21.54 22.20 8095
6/28/2007 22.29 22.29 21.80 21.82 5381
6/29/2007 21.93 22.00 21.69 21.91 4407
7/2/2007 21.83 22.82 21.50 21.79 9504
7/3/2007 21.98 22.17 21.75 22.09 3431
7/5/2007 22.07 22.73 21.65 22.68 8035
7/6/2007 22.79 22.86 22.16 22.84 6751
7/9/2007 22.89 23.58 22.89 23.23 13583
7/10/2007 23.34 23.60 23.05 23.15 8546
7/11/2007 23.15 23.15 22.57 22.79 5601
7/12/2007 23.02 23.34 22.50 23.01 10177
7/13/2007 23.10 23.22 22.85 23.02 5109
7/16/2007 23.45 23.97 23.16 23.39 7887
7/17/2007 23.50 23.72 22.50 23.18 6228
7/18/2007 22.90 23.17 22.60 23.06 5296
7/19/2007 23.37 24.20 23.23 23.80 11952
7/20/2007 23.75 24.50 23.07 24.36 12085
7/23/2007 24.72 24.72 24.05 24.25 10313
7/24/2007 24.03 24.14 22.43 22.71 22065
7/25/2007 23.02 23.02 20.75 22.32 24192
7/26/2007 22.74 24.14 22.36 23.77 37611
7/27/2007 22.50 23.48 21.34 22.70 46917
7/30/2007 23.00 23.30 22.44 22.45 14529
7/31/2007 22.38 22.50 21.65 22.08 26265
8/1/2007 21.81 22.50 21.80 22.48 13874
8/2/2007 22.50 22.84 21.93 22.07 14214
8/3/2007 21.99 22.07 20.24 20.90 27069
8/6/2007 20.92 21.75 20.30 21.61 21787
8/7/2007 21.49 21.68 20.91 21.34 10060
8/8/2007 21.52 22.73 21.52 22.31 15465
8/9/2007 21.77 22.60 20.54 21.31 12977
8/10/2007 20.93 21.41 20.31 20.56 10888
8/13/2007 20.68 21.57 20.68 21.11 8311
8/14/2007 21.27 21.35 20.57 20.77 6839
8/15/2007 20.54 21.20 20.38 20.49 6955
8/16/2007 20.20 20.20 18.31 19.50 24325
8/17/2007 20.19 20.50 19.73 20.07 11388
8/20/2007 20.22 20.25 19.50 19.90 5826
8/21/2007 20.06 21.20 20.04 20.95 13504
8/22/2007 21.20 22.50 20.98 22.35 19602
8/28/2007 21.23 21.82 21.10 21.58 6533
8/29/2007 21.38 22.43 21.38 22.29 7309
8/30/2007 22.06 22.84 22.00 22.13 11048
8/31/2007 22.50 22.50 21.77 22.20 6365
9/4/2007 22.04 23.38 21.93 22.99 10929
9/5/2007 22.55 22.60 21.04 21.30 24863
9/6/2007 21.30 21.30 19.89 20.66 27568
9/7/2007 20.27 20.82 19.82 20.11 15667
9/10/2007 20.60 20.67 19.70 19.94 16098
9/11/2007 20.09 20.15 18.91 19.41 19175
9/12/2007 19.45 19.94 19.04 19.13 12647
9/13/2007 19.33 19.36 18.78 19.18 16112
9/14/2007 19.02 19.77 19.01 19.77 9781
9/17/2007 19.61 20.69 19.61 20.63 12899
9/18/2007 20.70 21.78 20.36 21.64 18761
9/19/2007 21.81 21.98 21.27 21.56 16862
9/20/2007 21.45 21.70 21.12 21.23 5936
9/21/2007 21.22 22.31 21.18 22.00 10644
9/24/2007 22.00 22.50 21.31 21.75 11432
9/25/2007 21.75 22.25 21.45 21.95 8539
9/26/2007 21.89 22.24 21.25 21.48 10681
9/27/2007 21.52 21.63 20.82 20.91 8593
9/28/2007 20.80 21.01 19.80 20.20 19153
10/1/2007 20.11 20.63 20.09 20.48 8581
10/2/2007 20.57 21.61 20.27 21.43 11354
10/3/2007 21.40 22.18 21.15 22.00 13355
10/4/2007 21.86 22.00 21.38 21.71 10322
10/5/2007 21.82 22.48 21.61 22.25 6623
10/8/2007 22.40 23.46 22.27 23.32 14378
10/9/2007 23.40 23.72 22.72 23.59 11205
10/10/2007 22.75 25.44 22.51 24.69 26106
10/11/2007 24.75 25.58 22.20 23.33 33891
10/12/2007 23.38 24.30 23.18 23.97 14958
10/15/2007 23.84 24.07 23.32 23.95 9566
10/16/2007 24.15 25.50 23.57 24.68 18290
10/17/2007 25.09 26.41 24.75 25.45 21141
10/18/2007 25.25 25.25 24.59 24.95 7786
10/19/2007 25.11 25.12 23.88 24.02 7901
Sponsored links
Recent Analysis
Trading Center
Partner Links