Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rudolph Technologies (NY: RTEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.90 23.90 23.90 0 -0.10(-0.42%)
Dec 28, 2017 24.20 24.45 23.85 24.00 126,378 -0.10(-0.41%)
Dec 27, 2017 24.05 24.35 23.90 24.10 288,377 +0.10(+0.42%)
Dec 26, 2017 24.30 24.35 23.85 24.00 257,368 -0.40(-1.64%)
Dec 22, 2017 24.65 24.90 24.30 24.40 180,060 -0.15(-0.61%)
Dec 21, 2017 24.75 24.80 24.55 24.55 202,049 -0.20(-0.81%)
Dec 20, 2017 24.80 24.90 24.48 24.75 136,182 +0.20(+0.81%)
Dec 19, 2017 24.65 25.07 24.55 24.55 206,511 -0.15(-0.61%)
Dec 18, 2017 24.45 24.95 24.40 24.70 233,099 +0.55(+2.28%)
Dec 15, 2017 23.70 24.40 23.70 24.15 365,235 +0.50(+2.11%)
Dec 14, 2017 23.50 24.10 23.45 23.65 150,359 +0.25(+1.07%)
Dec 13, 2017 23.70 24.15 23.40 23.40 192,265 -0.10(-0.43%)
Dec 12, 2017 23.40 23.60 23.17 23.50 173,818 +0.10(+0.43%)
Dec 11, 2017 23.75 23.80 23.25 23.40 183,672 -0.20(-0.85%)
Dec 08, 2017 24.20 24.40 23.55 23.60 200,755 +0.00(+0.00%)
Dec 07, 2017 23.80 24.30 23.70 319,345 +0.00(+0.00%)
Dec 06, 2017 23.50 23.75 23.25 23.70 145,122 +0.10(+0.42%)
Dec 05, 2017 23.40 24.10 23.30 23.60 163,955 +0.15(+0.64%)
Dec 04, 2017 24.20 24.20 23.42 23.45 282,131 -0.55(-2.29%)
Dec 01, 2017 24.30 24.40 23.35 24.00 265,954 -0.30(-1.23%)
Nov 30, 2017 24.75 24.95 24.10 24.30 397,021 -0.50(-2.02%)
Nov 29, 2017 25.80 26.25 24.35 24.80 281,159 -1.15(-4.43%)
Nov 28, 2017 26.55 26.85 25.85 25.95 833,488 -0.60(-2.26%)
Nov 27, 2017 26.25 26.55 25.80 26.55 452,570 +0.35(+1.34%)
Nov 24, 2017 26.40 26.50 26.05 26.20 256,210 -0.20(-0.76%)
Nov 22, 2017 26.85 27.15 26.35 26.40 189,878 -0.35(-1.31%)
Nov 21, 2017 26.55 27.25 26.45 26.75 176,756 +0.35(+1.33%)
Nov 20, 2017 26.05 26.55 26.00 26.40 419,868 +0.50(+1.93%)
Nov 17, 2017 26.20 26.25 25.70 25.90 95,774 -0.40(-1.52%)
Nov 16, 2017 25.55 26.35 25.50 26.30 138,853 +1.00(+3.95%)
Nov 15, 2017 25.55 25.60 25.20 25.30 143,141 -0.50(-1.94%)
Nov 14, 2017 26.00 26.00 25.65 25.80 141,493 -0.05(-0.19%)
Nov 13, 2017 25.60 26.00 25.45 25.85 76,250 +0.15(+0.58%)
Nov 10, 2017 25.90 26.10 25.65 25.70 74,393 -0.15(-0.58%)
Nov 09, 2017 26.30 26.30 25.30 25.85 170,248 -0.60(-2.27%)
Nov 08, 2017 26.45 26.55 26.05 26.45 102,946 +0.00(+0.00%)
Nov 07, 2017 26.65 26.75 26.20 26.45 109,600 -0.30(-1.12%)
Nov 06, 2017 26.35 26.90 26.15 26.75 117,210 +0.45(+1.71%)
Nov 03, 2017 26.75 26.75 26.00 26.30 311,241 -0.55(-2.05%)
Nov 02, 2017 26.15 26.88 26.00 26.85 147,843 +0.55(+2.09%)
Nov 01, 2017 28.10 28.10 26.15 26.30 229,901 -1.45(-5.23%)
Oct 31, 2017 27.65 28.10 27.25 27.75 205,981 +0.50(+1.83%)
Oct 30, 2017 27.45 27.45 26.85 27.25 131,156 -0.15(-0.55%)
Oct 27, 2017 27.25 27.55 26.95 27.40 191,778 +0.20(+0.74%)
Oct 26, 2017 27.25 27.30 26.93 27.20 143,617 +0.15(+0.55%)
Oct 25, 2017 26.90 27.15 26.55 27.05 127,369 -0.10(-0.37%)
Oct 24, 2017 27.25 27.40 27.10 27.15 68,375 -0.10(-0.37%)
Oct 23, 2017 27.15 27.48 26.90 27.25 173,948 +0.30(+1.11%)
Oct 20, 2017 27.60 27.95 26.90 26.95 155,185 -0.30(-1.10%)
Oct 19, 2017 27.05 27.30 26.70 27.25 96,925 +0.05(+0.18%)
Oct 18, 2017 27.00 27.35 26.70 27.20 155,179 +0.45(+1.68%)
Oct 17, 2017 26.75 27.05 26.70 26.75 212,185 +0.05(+0.19%)
Oct 16, 2017 26.80 26.90 26.30 26.70 200,954 -0.10(-0.37%)
Oct 13, 2017 26.70 27.12 26.65 26.80 173,189 +0.15(+0.56%)
Oct 12, 2017 26.60 26.88 26.55 26.65 218,865 -0.05(-0.19%)
Oct 11, 2017 26.65 26.95 26.35 26.70 196,186 +0.25(+0.95%)
Oct 10, 2017 26.45 26.75 26.07 26.45 179,697 +0.05(+0.19%)
Oct 09, 2017 26.55 26.80 26.25 26.40 125,938 +0.00(+0.00%)
Oct 06, 2017 26.15 26.55 26.15 26.40 131,688 +0.05(+0.19%)
Oct 05, 2017 26.40 26.50 26.00 26.35 262,216 -0.10(-0.38%)
Oct 04, 2017 26.15 26.55 25.90 26.45 242,516 +0.25(+0.95%)
Oct 03, 2017 26.25 26.40 25.82 26.20 201,779 -0.05(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.