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 (%)
Nov 28, 2014 9.320 9.410 9.180 9.180 96,122 -0.12(-1.29%)
Nov 26, 2014 9.050 9.300 9.300 9.300 211,000 +0.27(+2.99%)
Nov 25, 2014 9.010 9.100 8.910 9.030 288,187 +0.02(+0.22%)
Nov 24, 2014 8.730 9.050 8.640 9.010 200,758 +0.29(+3.33%)
Nov 21, 2014 8.890 8.900 8.670 8.720 115,430 -0.04(-0.46%)
Nov 20, 2014 8.740 8.825 8.670 8.760 147,006 +0.01(+0.11%)
Nov 19, 2014 9.070 9.070 8.400 8.750 225,960 -0.34(-3.74%)
Nov 18, 2014 8.940 9.110 8.900 9.090 152,053 +0.17(+1.91%)
Nov 17, 2014 9.180 9.180 8.920 8.920 130,767 -0.24(-2.62%)
Nov 14, 2014 9.080 9.230 9.020 9.160 244,665 +0.07(+0.77%)
Nov 13, 2014 9.070 9.150 9.002 9.090 167,621 +0.04(+0.44%)
Nov 12, 2014 9.100 9.100 8.950 9.050 209,526 -0.10(-1.09%)
Nov 11, 2014 9.190 9.240 9.065 9.150 154,278 -0.05(-0.54%)
Nov 10, 2014 9.110 9.250 9.080 9.200 249,176 +0.10(+1.10%)
Nov 07, 2014 9.160 9.190 8.950 9.100 200,180 -0.03(-0.33%)
Nov 06, 2014 9.150 9.200 9.040 9.130 195,128 +0.04(+0.44%)
Nov 05, 2014 8.680 9.180 8.610 9.090 423,557 +0.44(+5.09%)
Nov 04, 2014 8.950 9.310 8.620 8.650 515,590 -0.24(-2.70%)
Nov 03, 2014 8.810 8.930 8.770 8.890 452,289 +0.11(+1.25%)
Oct 31, 2014 8.930 9.090 8.690 8.780 303,242 +0.06(+0.69%)
Oct 30, 2014 8.890 8.890 8.560 8.720 211,335 -0.23(-2.57%)
Oct 29, 2014 8.800 9.010 8.760 8.950 354,382 +0.14(+1.59%)
Oct 28, 2014 8.820 8.980 8.640 8.810 299,553 +0.01(+0.11%)
Oct 27, 2014 8.830 8.860 8.860 8.800 85,317 -0.06(-0.68%)
Oct 24, 2014 9.010 9.100 8.830 8.860 106,265 -0.11(-1.23%)
Oct 23, 2014 8.710 9.025 8.640 8.970 182,174 +0.34(+3.94%)
Oct 22, 2014 8.820 8.870 8.550 8.630 139,520 -0.20(-2.27%)
Oct 21, 2014 8.780 8.870 8.690 8.830 75,270 +0.08(+0.91%)
Oct 20, 2014 8.560 8.710 8.540 8.750 96,394 +0.18(+2.10%)
Oct 17, 2014 8.980 9.060 8.550 8.570 159,299 -0.36(-4.03%)
Oct 16, 2014 8.380 8.970 8.360 8.930 207,866 +0.44(+5.18%)
Oct 15, 2014 8.100 8.630 8.100 8.490 176,207 +0.27(+3.28%)
Oct 14, 2014 8.490 8.590 8.190 8.220 276,171 -0.18(-2.14%)
Oct 13, 2014 8.370 8.585 8.260 8.400 309,629 +0.03(+0.36%)
Oct 10, 2014 8.550 9.050 8.370 8.370 413,729 -0.27(-3.13%)
Oct 09, 2014 9.020 9.050 8.560 8.640 385,278 -0.41(-4.53%)
Oct 08, 2014 8.900 9.060 8.520 9.050 283,563 +0.17(+1.91%)
Oct 07, 2014 9.020 9.065 8.840 8.880 211,368 -0.20(-2.20%)
Oct 06, 2014 9.260 9.280 9.050 9.080 154,464 -0.09(-0.98%)
Oct 03, 2014 9.440 9.470 9.145 9.170 99,324 -0.16(-1.71%)
Oct 02, 2014 9.020 9.380 9.020 9.330 140,088 +0.29(+3.21%)
Oct 01, 2014 9.020 9.120 8.860 9.040 174,057 -0.01(-0.11%)
Sep 30, 2014 9.090 9.200 9.040 9.050 136,349 -0.04(-0.44%)
Sep 29, 2014 9.030 9.200 9.030 9.090 93,535 -0.05(-0.55%)
Sep 26, 2014 9.060 9.160 9.035 9.140 135,253 +0.11(+1.22%)
Sep 25, 2014 9.250 9.270 8.970 9.030 181,386 -0.21(-2.27%)
Sep 24, 2014 9.190 9.320 9.170 9.240 175,883 +0.07(+0.76%)
Sep 23, 2014 9.200 9.390 9.110 9.170 160,646 -0.05(-0.54%)
Sep 22, 2014 9.380 9.490 9.210 9.220 110,753 -0.18(-1.91%)
Sep 19, 2014 9.690 9.780 9.320 9.400 441,009 -0.32(-3.29%)
Sep 18, 2014 9.600 9.760 9.585 9.720 109,345 +0.14(+1.46%)
Sep 17, 2014 9.340 9.660 9.330 9.580 150,112 +0.19(+2.02%)
Sep 16, 2014 9.340 9.400 9.270 9.390 98,379 +0.00(+0.00%)
Sep 15, 2014 9.360 9.430 9.180 9.390 144,121 +0.01(+0.11%)
Sep 12, 2014 9.700 9.720 9.320 9.380 108,187 -0.29(-3.00%)
Sep 11, 2014 9.140 9.700 9.140 9.670 157,621 +0.46(+4.99%)
Sep 10, 2014 9.340 9.410 9.150 9.210 110,873 -0.15(-1.60%)
Sep 09, 2014 9.390 9.410 9.260 9.360 152,960 -0.08(-0.85%)
Sep 08, 2014 9.510 9.560 9.340 9.440 114,995 -0.05(-0.53%)
Sep 05, 2014 9.430 9.510 9.357 9.490 115,589 +0.01(+0.11%)
Sep 04, 2014 9.530 9.660 9.450 9.480 90,619 -0.05(-0.52%)
Sep 03, 2014 9.700 9.746 9.490 9.530 148,111 -0.15(-1.55%)
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.