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 (%)
Aug 31, 2017 22.45 22.45 22.10 22.20 144,714 -0.20(-0.89%)
Aug 30, 2017 22.10 22.40 21.95 22.40 121,378 +0.30(+1.36%)
Aug 29, 2017 21.65 22.15 21.45 22.10 179,048 +0.20(+0.91%)
Aug 28, 2017 21.55 22.05 21.55 21.90 273,025 +0.35(+1.62%)
Aug 25, 2017 21.50 21.85 21.45 21.55 198,560 +0.15(+0.70%)
Aug 24, 2017 22.00 22.00 21.40 21.40 182,950 -0.40(-1.83%)
Aug 23, 2017 21.75 22.00 21.65 21.80 217,719 -0.15(-0.68%)
Aug 22, 2017 21.70 22.05 21.70 21.95 169,658 +0.40(+1.86%)
Aug 21, 2017 21.55 21.82 21.40 21.55 190,133 +0.05(+0.23%)
Aug 18, 2017 21.25 21.80 21.25 21.50 981,750 +0.15(+0.70%)
Aug 17, 2017 21.90 22.05 21.27 21.35 326,000 -0.65(-2.95%)
Aug 16, 2017 22.00 22.15 21.80 22.00 173,862 +0.05(+0.23%)
Aug 15, 2017 22.30 22.55 21.90 21.95 177,010 -0.40(-1.79%)
Aug 14, 2017 22.15 22.45 22.05 22.35 231,200 +0.40(+1.82%)
Aug 11, 2017 21.35 22.10 21.10 21.95 264,146 +0.45(+2.09%)
Aug 10, 2017 21.95 22.05 21.40 21.50 362,977 -0.70(-3.15%)
Aug 09, 2017 21.80 22.40 21.70 22.20 230,518 +0.15(+0.68%)
Aug 08, 2017 22.30 22.60 21.90 22.05 254,807 -0.30(-1.34%)
Aug 07, 2017 21.75 22.40 21.65 22.35 212,787 +0.65(+3.00%)
Aug 04, 2017 21.75 22.05 21.35 21.70 228,853 +0.05(+0.23%)
Aug 03, 2017 23.65 24.10 21.50 21.65 336,888 -1.85(-7.87%)
Aug 02, 2017 24.65 24.70 23.25 23.50 317,951 -1.05(-4.28%)
Aug 01, 2017 24.85 25.00 24.50 24.55 281,146 -0.20(-0.81%)
Jul 31, 2017 24.30 24.80 24.15 24.75 262,266 +0.55(+2.27%)
Jul 28, 2017 24.75 24.90 24.15 24.20 205,111 -0.65(-2.62%)
Jul 27, 2017 25.75 25.77 24.65 24.85 200,424 -0.85(-3.31%)
Jul 26, 2017 25.65 25.75 25.40 25.70 162,040 +0.20(+0.78%)
Jul 25, 2017 25.30 25.55 25.15 25.50 147,264 +0.20(+0.79%)
Jul 24, 2017 25.30 25.45 25.05 25.30 115,011 +0.05(+0.20%)
Jul 21, 2017 25.40 25.45 25.00 25.25 196,532 -0.10(-0.39%)
Jul 20, 2017 25.40 25.50 25.05 25.35 141,251 -0.05(-0.20%)
Jul 19, 2017 25.00 25.40 24.95 25.40 140,998 +0.50(+2.01%)
Jul 18, 2017 24.60 24.90 24.55 24.90 129,446 +0.05(+0.20%)
Jul 17, 2017 24.90 24.90 24.50 24.85 161,115 +0.00(+0.00%)
Jul 14, 2017 24.60 24.90 24.50 24.85 127,034 +0.30(+1.22%)
Jul 13, 2017 24.45 24.60 24.20 24.55 217,123 +0.10(+0.41%)
Jul 12, 2017 24.75 25.00 24.40 24.45 388,125 -0.05(-0.20%)
Jul 11, 2017 24.10 24.52 23.90 24.50 208,838 +0.45(+1.87%)
Jul 10, 2017 24.00 24.25 23.65 24.05 180,686 +0.10(+0.42%)
Jul 07, 2017 23.35 24.00 23.30 23.95 245,882 +0.75(+3.23%)
Jul 06, 2017 22.85 23.32 22.80 23.20 218,886 +0.00(+0.00%)
Jul 05, 2017 22.95 23.20 22.80 23.20 161,520 +0.30(+1.31%)
Jul 03, 2017 23.00 23.07 22.65 22.90 102,670 +0.05(+0.22%)
Jun 30, 2017 23.40 23.55 22.85 22.85 246,160 -0.45(-1.93%)
Jun 29, 2017 23.80 23.85 22.85 23.30 271,801 -0.65(-2.71%)
Jun 28, 2017 23.55 24.10 23.10 23.95 278,830 +0.60(+2.57%)
Jun 27, 2017 24.25 24.25 23.35 23.35 257,304 -0.95(-3.91%)
Jun 26, 2017 24.65 24.71 23.95 24.30 447,851 -0.15(-0.61%)
Jun 23, 2017 24.15 24.60 24.05 24.45 965,320 +0.35(+1.45%)
Jun 22, 2017 24.40 24.50 23.65 24.10 228,259 -0.40(-1.63%)
Jun 21, 2017 24.45 24.80 24.10 24.50 290,294 +0.20(+0.82%)
Jun 20, 2017 24.85 25.05 24.25 24.30 228,004 -0.50(-2.02%)
Jun 19, 2017 25.10 25.20 24.45 24.80 260,517 -0.05(-0.20%)
Jun 16, 2017 23.65 25.55 23.55 24.85 681,003 +1.70(+7.34%)
Jun 15, 2017 23.30 23.60 22.95 23.15 253,241 -0.65(-2.73%)
Jun 14, 2017 25.00 25.05 23.52 23.80 296,072 -1.15(-4.61%)
Jun 13, 2017 25.10 25.35 24.65 24.95 233,746 +0.00(+0.00%)
Jun 12, 2017 25.30 25.38 24.10 24.95 393,723 -0.60(-2.35%)
Jun 09, 2017 27.15 27.30 25.20 25.55 445,967 -1.45(-5.37%)
Jun 08, 2017 26.65 27.27 26.35 27.00 523,171 +0.70(+2.66%)
Jun 07, 2017 24.95 26.45 24.95 26.30 501,618 +1.40(+5.62%)
Jun 06, 2017 24.10 24.95 24.08 24.90 241,729 +0.60(+2.47%)
Jun 05, 2017 24.40 24.60 24.25 24.30 123,743 -0.20(-0.82%)
Jun 02, 2017 24.10 24.80 24.10 24.50 227,243 +0.40(+1.66%)
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.