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 30, 2015 14.38 14.54 14.15 14.23 293,201 -0.15(-1.04%)
Nov 27, 2015 14.23 14.47 14.18 14.38 42,629 +0.19(+1.34%)
Nov 25, 2015 14.13 14.19 14.19 14.19 142,500 +0.01(+0.07%)
Nov 24, 2015 14.08 14.27 14.02 14.18 142,939 -0.02(-0.14%)
Nov 23, 2015 14.35 14.38 14.15 14.20 270,779 -0.10(-0.70%)
Nov 20, 2015 14.01 15.06 14.01 14.30 958,900 +0.39(+2.80%)
Nov 19, 2015 13.92 14.02 13.86 13.91 314,565 +0.02(+0.14%)
Nov 18, 2015 14.00 14.04 13.80 13.89 264,439 -0.11(-0.79%)
Nov 17, 2015 14.00 14.09 13.86 14.00 176,370 +0.00(+0.00%)
Nov 16, 2015 13.99 14.18 13.97 14.00 198,968 -0.02(-0.14%)
Nov 13, 2015 14.04 14.20 13.98 14.02 159,539 +0.01(+0.07%)
Nov 12, 2015 14.12 14.26 13.87 14.01 248,138 -0.16(-1.13%)
Nov 11, 2015 14.31 14.40 14.15 14.17 132,752 -0.08(-0.56%)
Nov 10, 2015 14.35 14.35 14.05 14.25 158,293 -0.10(-0.70%)
Nov 09, 2015 14.52 14.55 14.29 14.35 218,094 -0.18(-1.24%)
Nov 06, 2015 14.22 14.70 14.19 14.53 446,458 +0.22(+1.54%)
Nov 05, 2015 14.14 14.44 14.13 14.31 484,803 +0.17(+1.20%)
Nov 04, 2015 14.39 14.46 14.13 14.14 388,950 -0.13(-0.91%)
Nov 03, 2015 13.67 14.45 13.50 14.27 1,210,805 +0.92(+6.89%)
Nov 02, 2015 12.85 13.43 12.85 13.35 352,803 +0.56(+4.38%)
Oct 30, 2015 12.76 12.94 12.68 12.79 174,599 +0.08(+0.63%)
Oct 29, 2015 13.04 13.05 12.54 12.71 170,442 -0.42(-3.20%)
Oct 28, 2015 12.41 13.25 12.39 13.13 189,255 +0.77(+6.23%)
Oct 27, 2015 12.34 12.58 12.26 12.36 149,087 +0.02(+0.16%)
Oct 26, 2015 12.67 12.70 12.28 12.34 132,195 -0.30(-2.37%)
Oct 23, 2015 12.52 12.79 12.29 12.64 249,672 +0.19(+1.53%)
Oct 22, 2015 12.82 12.84 12.18 12.45 293,912 -0.27(-2.12%)
Oct 21, 2015 13.14 13.23 12.72 12.72 209,985 -0.25(-1.93%)
Oct 20, 2015 12.80 12.97 12.70 12.97 131,781 +0.17(+1.33%)
Oct 19, 2015 12.81 12.93 12.42 12.80 215,937 -0.03(-0.23%)
Oct 16, 2015 12.99 12.99 12.70 12.83 96,223 -0.12(-0.93%)
Oct 15, 2015 12.81 13.02 12.76 12.95 139,204 +0.22(+1.73%)
Oct 14, 2015 12.60 12.95 12.60 12.73 164,286 +0.11(+0.87%)
Oct 13, 2015 13.13 13.13 12.62 12.62 178,830 -0.60(-4.54%)
Oct 12, 2015 13.04 13.30 12.93 13.22 230,592 +0.22(+1.69%)
Oct 09, 2015 12.95 13.09 12.85 13.00 290,743 +0.07(+0.54%)
Oct 08, 2015 12.78 12.95 12.69 12.93 184,212 +0.16(+1.25%)
Oct 07, 2015 12.65 12.82 12.61 12.77 147,053 +0.20(+1.59%)
Oct 06, 2015 12.62 12.81 12.27 12.57 184,961 -0.10(-0.79%)
Oct 05, 2015 12.59 12.90 12.56 12.67 250,929 +0.09(+0.72%)
Oct 02, 2015 12.03 12.60 11.98 12.58 145,492 +0.46(+3.80%)
Oct 01, 2015 12.45 12.54 11.91 12.12 154,579 -0.33(-2.65%)
Sep 30, 2015 12.24 12.63 12.20 12.45 220,001 +0.37(+3.06%)
Sep 29, 2015 11.72 12.17 11.71 12.08 238,797 +0.37(+3.16%)
Sep 28, 2015 11.70 11.80 11.65 11.71 147,721 -0.10(-0.85%)
Sep 25, 2015 12.10 12.28 11.76 11.81 188,185 -0.20(-1.67%)
Sep 24, 2015 12.15 12.21 11.76 12.01 253,551 -0.30(-2.44%)
Sep 23, 2015 12.28 12.38 12.12 12.31 174,861 -0.02(-0.16%)
Sep 22, 2015 12.75 12.78 12.25 12.33 351,741 -0.53(-4.12%)
Sep 21, 2015 12.75 12.96 12.68 12.86 193,230 +0.18(+1.42%)
Sep 18, 2015 12.97 13.11 12.55 12.68 359,724 -0.41(-3.13%)
Sep 17, 2015 13.06 13.24 13.01 13.09 249,870 +0.00(+0.00%)
Sep 16, 2015 12.69 13.28 12.66 13.09 303,114 +0.45(+3.56%)
Sep 15, 2015 12.37 12.66 12.37 12.64 201,564 +0.25(+2.02%)
Sep 14, 2015 12.55 12.68 12.30 12.39 172,846 -0.16(-1.27%)
Sep 11, 2015 12.55 12.67 12.40 12.55 208,300 -0.07(-0.55%)
Sep 10, 2015 12.47 12.70 12.31 12.62 215,048 +0.16(+1.28%)
Sep 09, 2015 12.70 12.76 12.43 12.46 144,349 -0.22(-1.74%)
Sep 08, 2015 12.44 12.75 12.43 12.68 170,887 +0.24(+1.93%)
Sep 04, 2015 12.48 12.44 12.44 12.44 81,500 -0.15(-1.19%)
Sep 03, 2015 12.65 12.90 12.47 12.59 192,589 +0.03(+0.24%)
Sep 02, 2015 12.50 12.64 12.28 12.56 162,191 +0.10(+0.80%)
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.