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, 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%)
Nov 01, 2016 18.10 18.12 17.90 17.95 226,076 -0.15(-0.83%)
Oct 31, 2016 17.80 18.10 17.80 18.10 169,132 +0.20(+1.12%)
Oct 28, 2016 18.05 18.20 17.80 17.90 319,436 -0.25(-1.38%)
Oct 27, 2016 18.10 18.25 18.00 18.15 207,456 +0.05(+0.28%)
Oct 26, 2016 18.10 18.25 17.98 18.10 195,046 -0.10(-0.55%)
Oct 25, 2016 18.10 18.23 18.10 18.20 115,954 +0.10(+0.55%)
Oct 24, 2016 18.00 18.18 18.00 18.10 113,883 +0.13(+0.72%)
Oct 21, 2016 17.86 18.00 17.71 17.97 337,481 +0.07(+0.39%)
Oct 20, 2016 17.85 17.94 17.75 17.90 169,913 +0.06(+0.34%)
Oct 19, 2016 17.73 17.93 17.71 17.84 119,802 +0.08(+0.45%)
Oct 18, 2016 17.86 17.86 17.72 17.76 139,004 +0.00(+0.00%)
Oct 17, 2016 17.77 17.86 17.70 17.76 157,155 +0.01(+0.06%)
Oct 14, 2016 17.73 17.91 17.70 17.75 186,337 +0.05(+0.28%)
Oct 13, 2016 17.73 17.74 17.50 17.70 304,048 -0.03(-0.17%)
Oct 12, 2016 17.87 17.87 17.62 17.73 212,443 -0.11(-0.62%)
Oct 11, 2016 18.25 18.25 17.67 17.84 281,021 -0.38(-2.09%)
Oct 10, 2016 18.29 18.29 18.10 18.22 208,732 +0.10(+0.55%)
Oct 07, 2016 18.30 18.30 17.95 18.12 412,681 -0.16(-0.88%)
Oct 06, 2016 17.83 18.36 17.75 18.28 552,523 +0.40(+2.24%)
Oct 05, 2016 17.61 17.94 17.61 17.88 299,739 +0.24(+1.36%)
Oct 04, 2016 17.83 17.89 17.47 17.64 353,168 -0.11(-0.62%)
Oct 03, 2016 17.67 17.77 17.54 17.75 278,053 +0.01(+0.06%)
Sep 30, 2016 17.69 17.81 17.63 17.74 225,771 +0.09(+0.51%)
Sep 29, 2016 17.80 17.80 17.53 17.65 139,987 -0.13(-0.73%)
Sep 28, 2016 17.62 17.83 17.61 17.78 252,834 +0.15(+0.85%)
Sep 27, 2016 17.55 17.63 17.46 17.63 151,754 +0.07(+0.40%)
Sep 26, 2016 17.63 17.64 17.07 17.56 180,728 -0.09(-0.51%)
Sep 23, 2016 17.88 17.88 17.65 17.65 187,704 -0.22(-1.23%)
Sep 22, 2016 17.81 17.96 17.76 17.87 304,239 +0.24(+1.36%)
Sep 21, 2016 17.60 17.69 17.51 17.63 252,391 +0.13(+0.74%)
Sep 20, 2016 17.51 17.60 17.39 17.50 213,327 +0.07(+0.40%)
Sep 19, 2016 17.47 17.54 17.32 17.43 245,089 -0.04(-0.23%)
Sep 16, 2016 17.44 17.51 17.27 17.47 481,182 +0.07(+0.40%)
Sep 15, 2016 17.17 17.53 17.17 17.40 216,844 +0.22(+1.28%)
Sep 14, 2016 17.25 17.35 17.07 17.18 271,987 -0.12(-0.69%)
Sep 13, 2016 17.29 17.40 17.19 17.30 227,435 -0.11(-0.63%)
Sep 12, 2016 17.22 17.48 17.15 17.41 134,460 +0.12(+0.69%)
Sep 09, 2016 17.50 17.51 17.27 17.29 278,390 -0.30(-1.71%)
Sep 08, 2016 17.75 17.75 17.48 17.59 131,438 -0.17(-0.96%)
Sep 07, 2016 17.60 17.77 17.50 17.76 164,800 +0.09(+0.51%)
Sep 06, 2016 17.82 17.82 17.44 17.67 217,900 -0.03(-0.17%)
Sep 02, 2016 17.62 17.70 17.70 17.70 253,300 +0.10(+0.57%)
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.