Riverbed Technology Inc $18.84

up +0.10


29/8/2014 04:00 PM  |  NASDAQ : RVBD  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVBD historical data

Date Open High Low Close Volume
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
7/30/201418.3018.4618.2118.341,043,802
7/29/201418.3818.5718.1718.181,503,814
7/28/201418.4618.5318.2518.311,629,228
7/25/201418.3218.6018.0218.382,155,762
7/24/201418.0418.1317.8517.911,424,096
7/23/201418.2518.2517.8817.901,030,274
7/22/201418.3418.4618.1618.251,568,406
7/21/201418.5018.5018.2318.26702,064
7/18/201418.2918.5418.2218.502,079,345
7/17/201418.2018.5518.1618.281,568,261
7/16/201418.4518.5018.1318.181,324,154
7/15/201418.5718.6518.0418.372,562,958
7/14/201419.2219.7518.5718.605,235,330
7/11/201420.3220.5020.2820.35348,876
7/10/201420.1720.5819.9720.30718,786
7/9/201420.1020.3519.9220.33742,822
7/8/201420.2020.2019.9320.051,465,382
7/7/201420.4420.5320.1620.19642,155
7/3/201420.4520.6920.3420.42744,584
7/2/201420.5220.6119.9620.341,660,477
7/1/201420.7620.8720.5020.561,359,502
6/30/201420.4620.7720.4420.631,471,450
6/27/201420.0720.5020.0720.43883,660
6/26/201419.9020.2419.7120.211,046,027
6/25/201419.7920.0019.7919.88532,084
6/24/201420.1920.3419.7719.891,456,087
6/23/201420.4520.6020.1120.14526,630
6/20/201420.4520.5020.2920.421,110,634
6/19/201420.5120.5220.3020.381,285,172
6/18/201420.5120.6620.3520.42980,906
6/17/201420.4020.7820.4020.541,082,525
6/16/201420.3120.4920.2520.40726,224
6/13/201420.3220.4020.1520.291,336,480
6/12/201420.1920.6520.1520.341,191,069
6/11/201420.0820.3520.0820.281,015,122
6/10/201420.0520.2720.0120.162,043,412
6/9/201420.0020.1920.0020.121,102,851
6/6/201420.0920.1519.9719.991,251,531
6/5/201420.1720.1719.9820.06848,438
6/4/201420.0420.1319.9920.06662,774
6/3/201419.9920.3119.9920.121,430,120
6/2/201420.3120.4020.0820.091,168,397
5/30/201420.2320.4520.1420.321,296,810
5/29/201420.1020.3419.9420.261,183,053
5/28/201420.1020.4720.0420.061,308,386
5/27/201419.7520.3319.7120.131,694,203
5/23/201419.5819.8519.5119.71758,622
5/22/201419.5819.8519.5519.66945,804
5/21/201419.3019.6819.2719.601,011,717
5/20/201419.2919.3419.1219.26507,126
5/19/201419.0719.4119.0119.29745,847
5/16/201419.3319.3318.9719.16791,987
5/15/201419.5419.5919.1319.281,083,838
5/14/201419.5619.7619.4019.54770,252
5/13/201419.7219.7819.5719.64621,368
5/12/201419.1819.6919.1719.68751,099
5/9/201419.3819.5319.1219.17838,135
5/8/201419.5319.8019.3819.381,120,109
5/7/201419.5319.5619.1219.55931,337
5/6/201419.4719.5919.3119.55794,971
5/5/201419.2919.7319.2519.58796,607
5/2/201419.3719.5919.2219.441,160,455
5/1/201419.3219.6219.0919.511,290,761
4/30/201419.5119.9019.4019.451,458,534
4/29/201419.6919.8119.2719.701,498,258
4/28/201419.5420.0019.2119.651,783,328
4/25/201419.6119.7919.3819.501,582,201
4/24/201419.4519.6919.2419.661,220,897
4/23/201419.5119.5119.0919.401,411,442
4/22/201419.4319.8119.4319.581,672,319
4/21/201418.9220.4418.9119.504,707,548
4/17/201418.8019.2818.7418.861,743,397
4/16/201418.8019.0318.6518.761,646,808
4/15/201419.2019.3318.4718.691,906,938
4/14/201418.9019.0118.6518.861,686,490
4/11/201419.1719.4218.7818.811,890,248
4/10/201419.8219.8619.2619.421,397,588
4/9/201419.8120.0019.5719.811,264,183
Trading Center