$20.92 +0.01 (%) Riverbed Technology Inc - NASDAQ

Apr. 1, 2015 | 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
4/1/201520.9120.9220.9020.921,754,990
3/31/201520.9020.9220.9020.91890,345
3/30/201520.9120.9220.9020.91758,933
3/27/201520.9020.9120.8820.902,077,373
3/26/201520.8920.9120.8920.891,935,979
3/25/201520.9320.9320.8720.885,537,428
3/24/201520.9020.9420.9020.942,031,477
3/23/201520.9020.9220.8920.893,403,155
3/20/201520.9020.9220.8920.902,969,150
3/19/201520.9020.9020.8820.895,468,102
3/18/201520.8820.9120.8820.894,356,168
3/17/201520.8920.9220.8820.881,243,990
3/16/201520.8820.9120.8720.891,102,188
3/13/201520.8820.9020.8520.851,567,416
3/12/201520.8520.9020.8420.901,909,044
3/11/201520.8320.8720.8320.872,342,223
3/10/201520.8420.8620.8220.833,732,526
3/9/201520.8820.8920.8220.842,707,185
3/6/201520.9220.9420.9220.942,357,879
3/5/201520.9220.9420.9220.931,347,839
3/4/201520.9320.9320.9120.912,275,093
3/3/201520.9420.9520.9120.912,780,300
3/2/201520.9420.9520.9220.944,706,622
2/27/201520.9320.9520.9320.941,511,682
2/26/201520.9220.9520.9220.931,658,953
2/25/201520.9220.9620.9020.942,959,420
2/24/201520.8920.9420.8820.943,102,777
2/23/201520.8520.9020.8520.881,399,398
2/20/201520.8720.9020.8420.882,806,178
2/19/201520.8820.8920.8420.862,106,033
2/18/201520.8720.8920.8320.882,095,486
2/17/201520.8520.8920.8420.881,262,205
2/13/201520.8820.9020.8420.856,193,995
2/12/201520.8620.9020.8520.881,198,705
2/11/201520.8520.8720.8320.862,635,029
2/10/201520.8420.8520.8220.852,098,023
2/9/201520.7820.8420.7720.831,317,811
2/6/201520.8020.8420.7920.822,352,034
2/5/201520.7720.8220.7720.803,631,049
2/4/201520.6620.8120.6620.774,286,011
2/3/201520.6020.7420.6020.674,883,936
2/2/201520.6020.6320.5520.614,061,487
1/30/201520.6320.7020.5720.584,222,814
1/29/201520.6720.6820.5620.594,160,528
1/28/201520.7920.8020.6520.671,809,050
1/27/201520.6720.7520.6520.731,617,238
1/26/201520.6320.7720.6020.753,172,193
1/23/201520.6620.7120.6120.631,359,393
1/22/201520.6320.6720.5820.662,384,956
1/21/201520.5720.6520.5520.634,816,661
1/20/201520.5720.6220.5420.573,348,752
1/16/201520.5320.6020.4720.582,196,725
1/15/201520.6020.6320.5220.524,246,732
1/14/201520.5020.6220.5020.541,465,756
1/13/201520.5320.6820.5020.618,296,349
1/12/201520.5920.6320.4620.552,482,658
1/9/201520.6420.6720.5420.565,597,494
1/8/201520.4120.7320.3920.598,946,998
1/7/201520.4320.4520.3420.355,109,399
1/6/201520.4320.4520.3520.394,397,303
1/5/201520.3920.4920.3620.432,993,661
1/2/201520.4420.4520.3620.391,822,611
12/31/201420.4320.4720.3820.411,845,481
12/30/201420.3520.4720.3420.412,448,243
12/29/201420.3520.4220.3320.362,216,962
12/26/201420.3520.4020.3420.361,367,203
12/24/201420.3520.3720.3520.351,055,919
12/23/201420.3420.4620.3420.357,085,158
12/22/201420.3220.3620.3020.3512,031,553
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center