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 (%)
Oct 31, 2017 27.65 28.10 27.25 27.75 205,981 +0.50(+1.83%)
Oct 30, 2017 27.45 27.45 26.85 27.25 131,156 -0.15(-0.55%)
Oct 27, 2017 27.25 27.55 26.95 27.40 191,778 +0.20(+0.74%)
Oct 26, 2017 27.25 27.30 26.93 27.20 143,617 +0.15(+0.55%)
Oct 25, 2017 26.90 27.15 26.55 27.05 127,369 -0.10(-0.37%)
Oct 24, 2017 27.25 27.40 27.10 27.15 68,375 -0.10(-0.37%)
Oct 23, 2017 27.15 27.48 26.90 27.25 173,948 +0.30(+1.11%)
Oct 20, 2017 27.60 27.95 26.90 26.95 155,185 -0.30(-1.10%)
Oct 19, 2017 27.05 27.30 26.70 27.25 96,925 +0.05(+0.18%)
Oct 18, 2017 27.00 27.35 26.70 27.20 155,179 +0.45(+1.68%)
Oct 17, 2017 26.75 27.05 26.70 26.75 212,185 +0.05(+0.19%)
Oct 16, 2017 26.80 26.90 26.30 26.70 200,954 -0.10(-0.37%)
Oct 13, 2017 26.70 27.12 26.65 26.80 173,189 +0.15(+0.56%)
Oct 12, 2017 26.60 26.88 26.55 26.65 218,865 -0.05(-0.19%)
Oct 11, 2017 26.65 26.95 26.35 26.70 196,186 +0.25(+0.95%)
Oct 10, 2017 26.45 26.75 26.07 26.45 179,697 +0.05(+0.19%)
Oct 09, 2017 26.55 26.80 26.25 26.40 125,938 +0.00(+0.00%)
Oct 06, 2017 26.15 26.55 26.15 26.40 131,688 +0.05(+0.19%)
Oct 05, 2017 26.40 26.50 26.00 26.35 262,216 -0.10(-0.38%)
Oct 04, 2017 26.15 26.55 25.90 26.45 242,516 +0.25(+0.95%)
Oct 03, 2017 26.25 26.40 25.82 26.20 201,779 -0.05(-0.19%)
Oct 02, 2017 26.30 26.55 25.80 26.25 174,594 -0.05(-0.19%)
Sep 29, 2017 25.85 26.40 25.65 26.30 369,087 +0.45(+1.74%)
Sep 28, 2017 25.50 26.05 24.95 25.85 243,033 +0.20(+0.78%)
Sep 27, 2017 24.65 25.80 24.50 25.65 354,633 +1.30(+5.34%)
Sep 26, 2017 24.45 24.55 23.95 24.35 236,077 +0.05(+0.21%)
Sep 25, 2017 24.65 24.65 23.90 24.30 268,644 -0.45(-1.82%)
Sep 22, 2017 24.20 24.80 24.15 24.75 201,539 +0.50(+2.06%)
Sep 21, 2017 24.35 24.40 23.90 24.25 235,921 -0.05(-0.21%)
Sep 20, 2017 24.35 24.35 23.85 24.30 217,007 -0.05(-0.21%)
Sep 19, 2017 24.30 24.43 23.95 24.35 209,360 +0.05(+0.21%)
Sep 18, 2017 23.50 24.50 23.50 24.30 311,704 +1.00(+4.29%)
Sep 15, 2017 23.50 23.70 23.12 23.30 409,284 -0.25(-1.06%)
Sep 14, 2017 23.00 23.75 22.90 23.55 231,622 +0.60(+2.61%)
Sep 13, 2017 22.55 23.10 22.50 22.95 187,458 +0.30(+1.32%)
Sep 12, 2017 22.55 22.70 22.45 22.65 83,243 +0.10(+0.44%)
Sep 11, 2017 22.25 22.62 22.25 22.55 109,950 +0.45(+2.04%)
Sep 08, 2017 22.50 22.50 22.00 22.10 123,550 -0.45(-2.00%)
Sep 07, 2017 22.10 22.60 22.05 22.55 171,972 +0.50(+2.27%)
Sep 06, 2017 22.10 22.23 21.90 22.05 203,102 -0.05(-0.23%)
Sep 05, 2017 22.20 22.50 21.88 22.10 237,223 -0.25(-1.12%)
Sep 01, 2017 22.35 22.38 22.05 22.35 154,422 +0.15(+0.68%)
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%)
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.