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 (%)
Jun 28, 2019 28.50 28.61 27.63 27.63 1,546,200 -0.79(-2.78%)
Jun 27, 2019 27.30 28.72 27.29 28.42 510,978 +1.14(+4.18%)
Jun 26, 2019 27.56 27.60 27.04 27.28 393,654 -0.17(-0.62%)
Jun 25, 2019 27.48 27.69 26.92 27.45 421,219 +0.04(+0.15%)
Jun 24, 2019 26.83 28.69 26.00 27.41 822,003 +2.38(+9.51%)
Jun 21, 2019 24.81 25.10 24.62 25.03 846,700 +0.11(+0.44%)
Jun 20, 2019 24.93 24.96 24.60 24.92 98,733 +0.38(+1.55%)
Jun 19, 2019 24.48 24.69 24.12 24.54 155,054 +0.11(+0.45%)
Jun 18, 2019 24.17 24.77 24.15 24.43 150,533 +0.49(+2.05%)
Jun 17, 2019 23.99 24.48 23.87 23.94 221,687 +0.03(+0.13%)
Jun 14, 2019 23.90 24.03 23.35 23.91 254,700 -0.43(-1.77%)
Jun 13, 2019 24.49 24.74 24.21 24.34 108,282 +0.00(+0.00%)
Jun 12, 2019 24.64 24.64 24.25 24.34 105,670 -0.39(-1.58%)
Jun 11, 2019 25.39 25.47 24.52 24.73 156,196 -0.35(-1.40%)
Jun 10, 2019 24.33 25.08 24.33 25.08 126,364 +0.81(+3.34%)
Jun 07, 2019 23.99 24.35 23.80 24.27 80,500 +0.47(+1.97%)
Jun 06, 2019 23.79 23.95 23.49 23.80 131,813 -0.04(-0.17%)
Jun 05, 2019 24.28 24.28 23.35 23.84 131,088 -0.18(-0.75%)
Jun 04, 2019 23.41 24.20 23.32 24.02 464,285 +0.91(+3.94%)
Jun 03, 2019 23.19 23.32 22.96 23.11 142,748 +0.04(+0.17%)
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%)
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.