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 (%)
Jan 31, 2017 22.75 22.95 22.45 22.95 372,360 +0.10(+0.44%)
Jan 30, 2017 23.15 23.15 22.55 22.85 202,383 -0.45(-1.93%)
Jan 27, 2017 23.30 23.50 23.10 23.30 130,743 +0.10(+0.43%)
Jan 26, 2017 23.35 23.45 23.11 23.20 114,658 -0.20(-0.85%)
Jan 25, 2017 23.30 23.65 23.20 23.40 274,992 +0.10(+0.43%)
Jan 24, 2017 22.70 23.38 22.65 23.30 249,714 +0.75(+3.33%)
Jan 23, 2017 22.70 23.25 22.45 22.55 233,512 -0.35(-1.53%)
Jan 20, 2017 22.75 23.35 22.75 22.90 249,593 +0.25(+1.10%)
Jan 19, 2017 22.95 24.90 22.48 22.65 550,481 -0.35(-1.52%)
Jan 18, 2017 22.95 23.25 22.80 23.00 176,790 +0.25(+1.10%)
Jan 17, 2017 22.90 23.05 22.70 22.75 112,063 -0.30(-1.30%)
Jan 13, 2017 23.05 23.05 23.05 0 +0.20(+0.88%)
Jan 12, 2017 22.70 22.85 22.50 22.85 232,542 +0.15(+0.66%)
Jan 11, 2017 22.65 22.80 22.50 22.70 380,555 -0.05(-0.22%)
Jan 10, 2017 22.95 23.20 22.65 22.75 297,689 -0.15(-0.66%)
Jan 09, 2017 22.45 23.10 22.10 22.90 286,493 -0.25(-1.08%)
Jan 06, 2017 23.30 23.30 22.88 23.15 234,959 -0.10(-0.43%)
Jan 05, 2017 23.50 23.55 23.00 23.25 281,989 -0.25(-1.06%)
Jan 04, 2017 23.25 23.55 23.20 23.50 381,767 +0.25(+1.08%)
Jan 03, 2017 23.50 23.60 22.85 23.25 316,798 -0.10(-0.43%)
Dec 30, 2016 23.35 23.35 23.35 0 -0.20(-0.85%)
Dec 29, 2016 23.45 23.80 23.10 23.55 303,346 +0.05(+0.21%)
Dec 28, 2016 23.70 23.85 23.25 23.50 280,311 -0.25(-1.05%)
Dec 27, 2016 23.80 24.45 23.65 23.75 340,510 +0.05(+0.21%)
Dec 23, 2016 23.70 23.70 23.70 0 +0.45(+1.94%)
Dec 22, 2016 23.05 23.90 23.00 23.25 403,239 +0.30(+1.31%)
Dec 21, 2016 22.95 23.15 22.70 22.95 232,925 +0.05(+0.22%)
Dec 20, 2016 22.80 23.32 22.65 22.90 350,796 +0.05(+0.22%)
Dec 19, 2016 22.00 22.95 22.00 22.85 291,657 +0.80(+3.63%)
Dec 16, 2016 22.30 22.73 21.95 22.05 755,651 -0.15(-0.68%)
Dec 15, 2016 21.70 22.40 21.55 22.20 407,949 +0.65(+3.02%)
Dec 14, 2016 21.35 21.90 21.35 21.55 320,589 +0.10(+0.47%)
Dec 13, 2016 21.30 21.60 21.15 21.45 278,780 +0.10(+0.47%)
Dec 12, 2016 20.55 21.45 20.52 21.35 440,883 +0.85(+4.15%)
Dec 09, 2016 21.35 21.45 20.48 20.50 423,559 -0.70(-3.30%)
Dec 08, 2016 20.65 21.35 20.65 21.20 306,940 +0.45(+2.17%)
Dec 07, 2016 20.50 20.85 20.30 20.75 296,987 +0.35(+1.72%)
Dec 06, 2016 20.20 20.48 20.12 20.40 332,631 +0.30(+1.49%)
Dec 05, 2016 19.45 20.20 19.39 20.10 260,531 +0.80(+4.15%)
Dec 02, 2016 18.85 19.50 18.85 19.30 207,106 +0.30(+1.58%)
Dec 01, 2016 19.70 19.70 18.90 19.00 318,394 -0.60(-3.06%)
Nov 30, 2016 20.10 20.40 19.55 19.60 347,215 -0.40(-2.00%)
Nov 29, 2016 19.95 20.27 19.85 20.00 201,229 +0.10(+0.50%)
Nov 28, 2016 19.85 20.00 19.75 19.90 247,972 +0.05(+0.25%)
Nov 25, 2016 19.65 19.95 19.50 19.85 105,700 +0.25(+1.28%)
Nov 23, 2016 19.60 19.60 19.60 0 -0.75(-3.69%)
Nov 22, 2016 20.10 20.45 19.98 20.35 420,933 +0.25(+1.24%)
Nov 21, 2016 19.80 20.25 19.61 20.10 314,836 +0.40(+2.03%)
Nov 18, 2016 19.35 19.77 19.20 19.70 279,402 +0.40(+2.07%)
Nov 17, 2016 19.05 19.55 18.80 19.30 302,774 +0.25(+1.31%)
Nov 16, 2016 18.65 19.10 18.65 19.05 292,524 +0.25(+1.33%)
Nov 15, 2016 18.70 19.02 18.50 18.80 262,767 +0.15(+0.80%)
Nov 14, 2016 18.75 19.13 18.50 18.65 377,615 -0.10(-0.53%)
Nov 11, 2016 18.20 18.80 18.15 18.75 377,972 +0.55(+3.02%)
Nov 10, 2016 18.25 18.25 17.85 18.20 379,531 +0.05(+0.28%)
Nov 09, 2016 17.65 18.20 17.40 18.15 355,655 +0.20(+1.11%)
Nov 08, 2016 17.00 18.15 16.80 17.95 515,817 -0.10(-0.55%)
Nov 07, 2016 18.05 18.20 17.90 18.05 343,389 +0.20(+1.12%)
Nov 04, 2016 17.95 18.10 17.80 17.85 329,798 -0.20(-1.11%)
Nov 03, 2016 17.85 18.05 17.85 18.05 156,243 +0.15(+0.84%)
Nov 02, 2016 17.90 18.10 17.75 17.90 179,102 -0.05(-0.28%)
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.