$20.33 0.00 (%) Riverbed Technology Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVBD historical data

Date Open High Low Close Volume
12/19/201420.3220.3620.3020.337,420,342
12/18/201420.3320.3520.3020.337,603,392
12/17/201420.3120.3720.2720.2910,505,190
12/16/201420.3120.4020.2520.2916,758,678
12/15/201420.5120.5220.2020.3121,915,046
12/12/201418.6619.1218.6118.741,047,740
12/11/201418.8019.0418.7018.77969,259
12/10/201419.1719.3418.7018.741,101,205
12/9/201418.8819.2818.4219.22840,997
12/8/201419.4519.5818.9319.061,230,640
12/5/201419.2519.7019.0519.53773,799
12/4/201419.6219.7319.1819.241,650,904
12/3/201419.6419.7619.2319.562,023,452
12/2/201420.7020.8719.5019.553,826,234
12/1/201420.5420.7420.4220.60786,774
11/28/201420.4520.7420.4220.68300,264
11/26/201420.3720.8020.3420.49746,127
11/25/201421.0021.0020.2420.31585,966
11/24/201420.3920.5220.1820.37574,123
11/21/201420.6520.8920.3420.391,365,914
11/20/201419.8620.9919.8620.522,731,213
11/19/201419.8120.2019.5520.131,653,052
11/18/201419.4720.2519.4719.911,830,225
11/17/201419.3920.0019.1519.521,981,122
11/14/201419.3619.5419.2919.49883,986
11/13/201419.5619.7119.3319.34694,155
11/12/201418.8219.6518.6619.571,869,020
11/11/201418.7718.9618.6918.86541,257
11/10/201418.7519.0318.7218.82835,618
11/7/201418.7518.8018.5718.79568,473
11/6/201418.6918.8618.5918.75616,507
11/5/201418.9218.9718.6418.68630,871
11/4/201418.7819.1018.6318.821,351,833
11/3/201418.5118.9318.5018.842,624,963
10/31/201419.1919.2518.9618.991,583,225
10/30/201419.0919.1518.8519.09932,685
10/29/201419.1219.2518.9719.17669,527
10/28/201418.7919.1818.7419.101,120,797
10/27/201418.4919.0018.3818.77856,809
10/24/201418.1919.0518.1918.941,707,479
10/23/201418.3918.6918.0018.621,775,485
10/22/201417.7918.9717.3518.162,199,517
10/21/201417.6917.9117.6817.91860,350
10/20/201417.1317.6616.9117.601,002,837
10/17/201417.1917.3617.0717.181,700,889
10/16/201416.9117.2016.7117.053,425,175
10/15/201417.5017.8017.0217.222,437,490
10/14/201417.9718.1317.6517.711,598,359
10/13/201418.0918.2517.7917.88977,098
10/10/201418.3518.4917.9918.061,966,767
10/9/201418.5119.2718.2918.596,124,675
10/8/201417.8818.1117.5518.082,577,952
10/7/201418.1818.2017.8717.882,478,682
10/6/201418.5118.5318.2418.26836,552
10/3/201418.5018.7018.2118.311,796,805
10/2/201418.5918.6918.2918.391,130,424
10/1/201418.5318.6618.3118.621,554,340
9/30/201418.6018.7118.3918.551,009,790
9/29/201418.4718.6918.3318.69706,565
9/26/201418.6518.7118.5018.68536,466
9/25/201418.9018.9318.5918.61886,233
9/24/201419.0219.0818.8918.92761,608
9/23/201418.9319.1118.9019.04710,714
9/22/201419.1419.1418.8119.021,047,499
9/19/201419.3219.3819.0719.161,069,756
9/18/201419.2519.3719.0819.31640,115
9/17/201419.1919.2819.0619.22581,790
9/16/201418.9819.2218.8819.19811,672
9/15/201419.3219.3318.9418.972,311,061
9/12/201419.4519.4519.2519.32720,138
9/11/201419.2519.4719.2019.451,225,640
9/10/201418.9919.4018.9619.381,665,565
9/9/201418.9919.1218.8719.03788,574
9/8/201419.1319.2218.8219.011,347,650
9/5/201418.8219.1218.8219.101,338,665
9/4/201418.9418.9818.7718.881,525,224
9/3/201418.8418.9218.7518.861,602,589
9/2/201418.8218.9718.6918.83923,128
8/29/201418.8018.9818.7218.841,021,484
8/28/201418.6918.7918.5818.74501,323
8/27/201418.7818.8518.7118.79971,823
8/26/201418.6518.7618.5818.74821,432
8/25/201418.8218.8718.6018.64693,004
8/22/201418.7618.8518.6318.69684,996
8/21/201418.6818.8318.6318.831,202,041
8/20/201418.3718.8518.3618.671,209,308
8/19/201418.3718.4418.2918.44873,618
8/18/201418.2618.3618.1918.31767,000
8/15/201418.3718.4218.1518.17865,277
8/14/201418.3218.5518.1518.341,119,887
8/13/201418.1718.3918.1618.27658,738
8/12/201418.1518.3018.0418.13842,085
8/11/201418.0218.3018.0018.16731,649
8/8/201418.0518.2617.9917.99805,848
8/7/201418.4018.4817.9217.921,210,009
8/6/201418.1018.5418.0418.381,067,372
8/5/201418.0918.3918.0518.301,786,964
8/4/201417.9118.2617.9118.202,919,141
8/1/201417.8417.9117.5017.821,772,542
7/31/201418.1918.3717.8817.904,604,594
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center