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 (%)
May 29, 2015 12.83 12.83 12.50 12.74 180,195 -0.09(-0.70%)
May 28, 2015 12.87 12.92 12.66 12.83 102,312 -0.10(-0.77%)
May 27, 2015 12.64 12.95 12.47 12.93 110,042 +0.29(+2.29%)
May 26, 2015 12.80 12.80 12.50 12.64 147,613 -0.24(-1.86%)
May 22, 2015 12.89 12.88 12.88 12.88 101,300 +0.01(+0.08%)
May 21, 2015 12.85 13.02 12.78 12.87 104,595 -0.09(-0.69%)
May 20, 2015 12.95 13.16 12.77 12.96 101,494 -0.06(-0.46%)
May 19, 2015 13.11 13.31 13.01 13.02 120,634 -0.11(-0.84%)
May 18, 2015 12.91 13.20 12.91 13.13 97,291 +0.09(+0.69%)
May 15, 2015 13.04 13.19 12.98 13.04 87,913 +0.01(+0.08%)
May 14, 2015 12.75 13.07 12.74 13.03 96,827 +0.28(+2.20%)
May 13, 2015 12.84 13.00 12.66 12.75 83,365 -0.02(-0.16%)
May 12, 2015 12.81 12.93 12.65 12.77 139,481 -0.13(-1.01%)
May 11, 2015 12.97 13.05 12.88 12.90 78,893 -0.05(-0.39%)
May 08, 2015 12.98 13.06 12.82 12.95 93,844 +0.10(+0.78%)
May 07, 2015 12.82 12.86 12.76 12.85 128,408 -0.01(-0.08%)
May 06, 2015 12.83 12.88 12.72 12.86 151,024 +0.10(+0.78%)
May 05, 2015 12.95 13.04 12.72 12.76 256,231 -0.27(-2.07%)
May 04, 2015 13.15 13.15 12.93 13.03 278,103 -0.03(-0.23%)
May 01, 2015 12.86 13.15 12.81 13.06 222,835 +0.23(+1.79%)
Apr 30, 2015 13.05 13.16 12.80 12.83 340,336 -0.36(-2.73%)
Apr 29, 2015 13.31 13.43 13.15 13.19 425,030 -0.26(-1.93%)
Apr 28, 2015 13.17 13.84 12.96 13.45 1,542,949 +1.40(+11.62%)
Apr 27, 2015 12.39 12.72 12.02 12.05 309,247 -0.33(-2.67%)
Apr 24, 2015 12.52 12.52 12.27 12.38 184,372 -0.07(-0.56%)
Apr 23, 2015 12.06 12.53 12.01 12.45 396,558 +0.79(+6.78%)
Apr 22, 2015 11.61 11.73 11.27 11.66 140,820 +0.10(+0.87%)
Apr 21, 2015 11.26 11.57 11.25 11.56 143,321 +0.36(+3.21%)
Apr 20, 2015 11.17 11.32 11.07 11.20 70,615 +0.09(+0.81%)
Apr 17, 2015 11.66 11.66 10.91 11.11 360,522 -0.63(-5.37%)
Apr 16, 2015 11.76 11.84 11.72 11.74 138,569 -0.02(-0.17%)
Apr 15, 2015 11.56 11.90 11.53 11.76 150,520 +0.16(+1.38%)
Apr 14, 2015 11.52 11.68 11.36 11.60 154,132 +0.09(+0.78%)
Apr 13, 2015 11.33 11.56 11.33 11.51 126,700 +0.15(+1.32%)
Apr 10, 2015 11.33 11.40 11.28 11.36 53,376 +0.10(+0.89%)
Apr 09, 2015 11.39 11.43 11.18 11.26 100,334 -0.17(-1.49%)
Apr 08, 2015 11.25 11.53 11.25 11.43 112,499 +0.19(+1.69%)
Apr 07, 2015 11.21 11.26 11.11 11.24 150,383 +0.02(+0.18%)
Apr 06, 2015 11.11 11.25 11.05 11.22 114,375 +0.01(+0.09%)
Apr 02, 2015 11.20 11.21 11.21 11.21 149,600 +0.00(+0.00%)
Apr 01, 2015 10.91 11.30 10.91 11.21 164,188 +0.19(+1.72%)
Mar 31, 2015 11.08 11.16 10.91 11.02 226,380 -0.17(-1.52%)
Mar 30, 2015 11.31 11.42 11.16 11.19 173,042 -0.07(-0.62%)
Mar 27, 2015 11.42 11.50 11.10 11.26 195,999 -0.12(-1.05%)
Mar 26, 2015 11.43 11.55 11.18 11.38 120,468 -0.18(-1.56%)
Mar 25, 2015 12.32 12.40 11.52 11.56 220,874 -0.79(-6.40%)
Mar 24, 2015 12.18 12.43 12.12 12.35 113,770 +0.19(+1.56%)
Mar 23, 2015 12.06 12.25 12.06 12.16 160,174 +0.09(+0.75%)
Mar 20, 2015 12.16 12.24 11.95 12.07 269,580 +0.01(+0.08%)
Mar 19, 2015 12.03 12.12 11.99 12.06 151,465 +0.03(+0.25%)
Mar 18, 2015 12.00 12.11 11.76 12.03 183,536 +0.02(+0.17%)
Mar 17, 2015 11.84 12.02 11.82 12.01 472,610 +0.09(+0.76%)
Mar 16, 2015 11.91 12.02 11.84 11.92 236,049 +0.01(+0.08%)
Mar 13, 2015 12.25 12.25 11.82 11.91 654,390 -0.59(-4.72%)
Mar 12, 2015 12.59 12.65 12.41 12.50 117,252 -0.04(-0.32%)
Mar 11, 2015 12.04 12.55 12.03 12.54 196,343 +0.54(+4.50%)
Mar 10, 2015 12.11 12.24 11.80 12.00 393,693 -0.21(-1.72%)
Mar 09, 2015 12.20 12.32 12.16 12.21 95,834 +0.04(+0.33%)
Mar 06, 2015 12.26 12.38 12.13 12.17 154,130 -0.23(-1.85%)
Mar 05, 2015 12.53 12.53 12.32 12.40 95,302 -0.07(-0.56%)
Mar 04, 2015 12.42 12.58 12.35 12.47 103,256 -0.01(-0.08%)
Mar 03, 2015 12.73 12.73 12.43 12.48 163,616 -0.26(-2.04%)
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.