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 31, 2019 23.35 23.55 22.81 23.07 251,700 -0.27(-1.16%)
May 30, 2019 23.19 23.50 23.15 23.34 127,595 +0.19(+0.82%)
May 29, 2019 23.10 23.35 22.94 23.15 182,928 -0.09(-0.39%)
May 28, 2019 23.06 23.51 22.96 23.24 160,308 +0.23(+1.00%)
May 24, 2019 22.88 23.19 22.85 23.01 84,400 +0.26(+1.14%)
May 23, 2019 22.63 22.77 22.29 22.75 236,523 -0.21(-0.91%)
May 22, 2019 23.18 23.31 22.91 22.96 150,712 -0.42(-1.80%)
May 21, 2019 22.95 23.47 22.95 23.38 163,092 +0.44(+1.92%)
May 20, 2019 23.49 23.53 22.87 22.94 142,693 -0.82(-3.45%)
May 17, 2019 23.93 24.38 23.71 23.76 163,000 -0.47(-1.94%)
May 16, 2019 24.46 24.59 24.18 24.23 101,711 -0.24(-0.98%)
May 15, 2019 23.52 24.53 23.52 24.47 170,537 +0.73(+3.07%)
May 14, 2019 23.77 23.80 23.39 23.74 150,311 +0.13(+0.55%)
May 13, 2019 24.28 24.39 23.59 23.61 146,597 -1.38(-5.52%)
May 10, 2019 25.10 25.25 24.73 24.99 112,300 -0.22(-0.87%)
May 09, 2019 25.74 25.76 24.99 25.21 134,214 -0.84(-3.22%)
May 08, 2019 27.05 27.21 26.02 26.05 251,335 -1.15(-4.23%)
May 07, 2019 27.05 28.00 26.63 27.20 302,527 +1.66(+6.50%)
May 06, 2019 24.77 25.75 24.72 25.54 239,991 +0.19(+0.75%)
May 03, 2019 24.53 25.41 24.47 25.35 135,200 +0.96(+3.94%)
May 02, 2019 24.39 24.72 24.21 24.39 95,658 -0.05(-0.20%)
May 01, 2019 24.39 24.69 24.12 24.44 292,429 +0.25(+1.03%)
Apr 30, 2019 24.07 24.26 23.98 24.19 115,936 +0.12(+0.50%)
Apr 29, 2019 24.66 24.68 24.01 24.07 99,241 -0.61(-2.47%)
Apr 26, 2019 24.49 24.68 24.12 24.68 114,700 +0.07(+0.28%)
Apr 25, 2019 24.76 24.80 24.26 24.61 174,133 -0.18(-0.73%)
Apr 24, 2019 24.59 24.93 24.54 24.79 151,590 +0.20(+0.81%)
Apr 23, 2019 24.51 24.78 24.50 24.59 180,736 +0.03(+0.12%)
Apr 22, 2019 24.41 24.67 24.30 24.56 187,324 +0.10(+0.41%)
Apr 18, 2019 24.10 24.49 24.00 24.46 194,600 +0.31(+1.28%)
Apr 17, 2019 24.19 24.47 24.02 24.15 154,780 +0.14(+0.58%)
Apr 16, 2019 23.65 24.08 23.48 24.01 169,969 +0.55(+2.34%)
Apr 15, 2019 23.48 23.63 23.30 23.46 91,011 +0.03(+0.13%)
Apr 12, 2019 23.78 23.92 23.37 23.43 103,300 -0.26(-1.10%)
Apr 11, 2019 23.70 23.71 23.46 23.69 121,554 +0.03(+0.13%)
Apr 10, 2019 23.35 23.80 23.14 23.66 115,193 +0.43(+1.85%)
Apr 09, 2019 23.36 23.55 23.20 23.23 142,791 -0.28(-1.19%)
Apr 08, 2019 23.32 23.55 23.30 23.51 70,273 +0.03(+0.13%)
Apr 05, 2019 23.66 23.85 23.43 23.48 104,200 -0.04(-0.17%)
Apr 04, 2019 23.44 23.74 23.39 23.52 83,710 +0.12(+0.51%)
Apr 03, 2019 23.19 23.82 23.19 23.40 137,568 +0.48(+2.09%)
Apr 02, 2019 22.96 23.08 22.75 22.92 80,035 -0.02(-0.09%)
Apr 01, 2019 23.07 23.26 22.91 22.94 136,742 +0.14(+0.61%)
Mar 29, 2019 22.51 22.93 22.48 22.80 153,000 +0.57(+2.56%)
Mar 28, 2019 22.05 22.51 21.90 22.23 176,847 +0.15(+0.68%)
Mar 27, 2019 22.09 22.48 21.90 22.08 73,773 -0.09(-0.41%)
Mar 26, 2019 22.22 22.54 22.06 22.17 103,065 +0.14(+0.64%)
Mar 25, 2019 22.32 22.44 21.95 22.03 143,300 -0.27(-1.21%)
Mar 22, 2019 23.18 23.21 22.25 22.30 147,300 -1.02(-4.37%)
Mar 21, 2019 22.70 23.52 22.70 23.32 159,222 +0.74(+3.28%)
Mar 20, 2019 22.65 23.02 22.58 22.58 197,326 -0.07(-0.31%)
Mar 19, 2019 22.73 22.81 22.56 22.65 102,347 -0.08(-0.35%)
Mar 18, 2019 22.75 22.99 22.50 22.73 125,114 +0.04(+0.18%)
Mar 15, 2019 22.22 23.14 22.22 22.69 406,300 +0.64(+2.90%)
Mar 14, 2019 21.95 22.35 21.95 22.05 108,715 +0.05(+0.23%)
Mar 13, 2019 22.16 22.23 21.97 22.00 144,125 -0.10(-0.45%)
Mar 12, 2019 22.31 22.48 22.03 22.10 101,653 -0.16(-0.72%)
Mar 11, 2019 22.11 22.41 22.04 22.26 108,943 +0.29(+1.32%)
Mar 08, 2019 21.93 22.19 21.88 21.97 124,500 -0.12(-0.54%)
Mar 07, 2019 21.95 22.26 21.70 22.09 159,645 +0.09(+0.41%)
Mar 06, 2019 22.28 22.55 21.97 22.00 201,365 -0.27(-1.21%)
Mar 05, 2019 22.56 22.66 22.25 22.27 97,439 -0.30(-1.33%)
Mar 04, 2019 22.68 22.97 22.46 22.57 91,055 -0.04(-0.18%)
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.