RVBD: Historical Prices for Riverbed Technology, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.95	21.38	20.64	21.12	1,164,400	21.12
19-Nov-09	21.35	21.35	20.50	21.16	1,251,400	21.16
18-Nov-09	21.51	21.73	21.20	21.54	1,808,900	21.54
17-Nov-09	21.62	21.62	21.27	21.57	622,300	21.57
16-Nov-09	21.20	21.76	20.90	21.65	1,800,700	21.65
13-Nov-09	20.75	21.11	20.27	20.95	1,169,800	20.95
12-Nov-09	21.41	21.49	20.75	20.78	1,610,400	20.78
11-Nov-09	21.86	21.99	21.48	21.61	714,500	21.61
10-Nov-09	21.61	21.89	21.50	21.73	615,000	21.73
9-Nov-09	21.33	21.91	21.14	21.73	759,000	21.73
6-Nov-09	21.25	21.52	21.00	21.28	519,600	21.28
5-Nov-09	21.20	21.57	21.00	21.43	954,600	21.43
4-Nov-09	21.19	21.30	20.75	20.81	1,153,900	20.81
3-Nov-09	20.52	21.20	20.26	21.19	1,117,200	21.19
2-Nov-09	20.34	20.99	20.12	20.80	1,863,700	20.80
30-Oct-09	20.97	21.26	20.27	20.49	1,549,700	20.49
29-Oct-09	21.10	21.29	20.97	21.07	1,154,900	21.07
28-Oct-09	21.17	21.64	20.81	20.92	1,541,900	20.92
27-Oct-09	21.90	21.90	21.07	21.31	1,887,400	21.31
26-Oct-09	21.95	22.87	21.84	21.94	4,092,500	21.94
23-Oct-09	22.26	22.27	20.65	21.16	7,539,000	21.16
22-Oct-09	23.91	24.10	23.12	23.60	2,871,000	23.60
21-Oct-09	23.50	24.11	23.32	23.60	1,898,500	23.60
20-Oct-09	24.09	24.39	23.45	23.52	2,112,000	23.52
19-Oct-09	24.23	24.49	23.85	24.14	760,400	24.14
16-Oct-09	24.28	24.46	23.73	24.12	1,028,900	24.12
15-Oct-09	24.81	24.81	24.18	24.39	1,141,800	24.39
14-Oct-09	23.99	25.34	23.97	24.86	2,772,000	24.86
13-Oct-09	23.35	23.65	23.00	23.64	1,348,100	23.64
12-Oct-09	23.89	23.89	23.06	23.26	1,144,900	23.26
9-Oct-09	22.42	23.95	22.30	23.87	3,523,400	23.87
8-Oct-09	22.99	23.08	22.34	22.42	1,305,800	22.42
7-Oct-09	22.26	22.91	22.23	22.88	1,566,400	22.88
6-Oct-09	21.94	22.46	21.67	22.41	1,724,500	22.41
5-Oct-09	20.85	22.11	20.77	21.76	2,116,500	21.76
2-Oct-09	20.84	21.18	20.46	20.68	2,178,200	20.68
1-Oct-09	21.87	22.10	20.91	21.09	1,855,400	21.09
30-Sep-09	22.45	22.72	21.63	21.96	2,078,600	21.96
29-Sep-09	23.09	23.14	22.42	22.43	1,135,900	22.43
28-Sep-09	22.54	23.27	22.53	22.95	758,300	22.95
25-Sep-09	22.43	22.63	22.26	22.41	768,300	22.41
24-Sep-09	23.54	23.73	22.27	22.56	1,650,800	22.56
23-Sep-09	22.88	24.07	22.86	23.39	3,136,600	23.39
22-Sep-09	22.78	22.90	22.47	22.68	1,258,600	22.68
21-Sep-09	22.35	22.75	22.07	22.65	881,000	22.65
18-Sep-09	22.24	22.74	22.13	22.50	1,593,900	22.50
17-Sep-09	21.84	22.44	21.57	22.19	1,746,100	22.19
16-Sep-09	21.13	21.88	20.91	21.88	1,695,600	21.88
15-Sep-09	20.80	21.19	20.69	21.08	1,376,200	21.08
14-Sep-09	20.50	20.91	20.47	20.90	957,400	20.90
11-Sep-09	19.70	20.80	19.65	20.76	2,266,100	20.76
10-Sep-09	19.95	20.23	19.79	19.85	3,014,300	19.85
9-Sep-09	19.90	20.15	19.63	19.90	2,245,600	19.90
8-Sep-09	19.37	19.96	19.37	19.85	1,355,200	19.85
4-Sep-09	18.89	19.33	18.88	19.30	1,232,700	19.30
3-Sep-09	18.48	18.90	18.36	18.90	953,300	18.90
2-Sep-09	19.00	19.15	18.17	18.42	2,292,900	18.42
1-Sep-09	19.09	19.45	18.54	19.01	3,512,400	19.01
31-Aug-09	19.76	19.81	19.07	19.28	1,987,100	19.28
28-Aug-09	20.25	20.70	19.64	19.82	1,644,000	19.82
27-Aug-09	19.70	20.20	19.57	20.19	970,900	20.19
26-Aug-09	19.44	19.95	19.34	19.79	2,297,900	19.79
25-Aug-09	20.03	20.16	19.23	19.36	2,634,100	19.36
24-Aug-09	20.35	20.40	19.62	19.98	2,016,000	19.98
21-Aug-09	20.36	20.45	19.92	20.36	1,312,900	20.36
20-Aug-09	19.94	20.25	19.90	20.25	508,000	20.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions