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 25, 2019 28.50 28.50 28.50 0 -0.13(-0.45%)
Oct 24, 2019 27.46 29.00 27.46 28.63 523,229 +1.47(+5.41%)
Oct 23, 2019 27.29 27.75 26.74 27.16 229,996 -0.31(-1.13%)
Oct 22, 2019 27.29 27.59 26.90 27.47 248,134 +0.14(+0.51%)
Oct 21, 2019 27.12 27.80 27.07 27.33 84,900 +0.50(+1.86%)
Oct 18, 2019 27.16 27.41 26.66 26.83 119,700 -0.50(-1.83%)
Oct 17, 2019 27.07 27.69 27.07 27.33 177,384 +0.41(+1.52%)
Oct 16, 2019 26.67 27.24 26.67 26.92 63,145 +0.02(+0.07%)
Oct 15, 2019 26.47 27.03 26.38 26.90 82,450 +0.42(+1.59%)
Oct 14, 2019 26.48 26.71 26.14 26.48 82,961 -0.09(-0.34%)
Oct 11, 2019 26.92 27.33 26.53 26.57 167,400 +0.14(+0.53%)
Oct 10, 2019 26.55 26.86 26.13 26.43 200,717 +0.02(+0.08%)
Oct 09, 2019 26.20 26.62 26.04 26.41 98,615 +0.40(+1.54%)
Oct 08, 2019 26.54 26.70 25.92 26.01 133,186 -0.83(-3.09%)
Oct 07, 2019 26.88 27.10 26.64 26.84 135,771 +0.02(+0.07%)
Oct 04, 2019 26.24 26.85 26.06 26.82 113,100 +0.70(+2.68%)
Oct 03, 2019 26.33 26.45 25.41 26.12 168,956 -0.20(-0.76%)
Oct 02, 2019 26.28 26.50 26.00 26.32 245,320 -0.08(-0.30%)
Oct 01, 2019 26.51 27.20 26.05 26.40 259,298 +0.04(+0.15%)
Sep 30, 2019 26.24 26.66 26.10 26.36 136,528 +0.24(+0.92%)
Sep 27, 2019 26.33 26.33 25.63 26.12 278,000 -0.28(-1.06%)
Sep 26, 2019 26.42 26.45 25.96 26.40 107,522 +0.00(+0.00%)
Sep 25, 2019 26.31 26.78 25.99 26.40 93,378 -0.01(-0.04%)
Sep 24, 2019 26.56 26.86 26.10 26.41 151,992 +0.04(+0.15%)
Sep 23, 2019 25.58 26.49 25.46 26.37 94,017 +0.72(+2.81%)
Sep 20, 2019 25.95 26.04 25.45 25.65 393,600 -0.36(-1.38%)
Sep 19, 2019 26.00 26.45 25.90 26.01 226,005 +0.10(+0.39%)
Sep 18, 2019 25.90 25.97 25.55 25.91 115,221 -0.01(-0.04%)
Sep 17, 2019 25.39 25.96 25.17 25.92 118,609 +0.37(+1.45%)
Sep 16, 2019 24.75 25.65 24.75 25.55 146,826 +0.58(+2.32%)
Sep 13, 2019 25.48 25.48 24.91 24.97 147,100 -0.43(-1.69%)
Sep 12, 2019 25.13 25.49 24.54 25.40 215,421 +0.49(+1.97%)
Sep 11, 2019 23.85 25.07 23.82 24.91 218,799 +1.07(+4.49%)
Sep 10, 2019 23.31 23.92 23.01 23.84 132,042 +0.48(+2.05%)
Sep 09, 2019 23.03 23.41 22.87 23.36 222,786 +0.69(+3.04%)
Sep 06, 2019 22.99 22.99 22.53 22.67 134,700 -0.26(-1.13%)
Sep 05, 2019 22.81 23.68 22.72 22.93 149,459 +0.49(+2.18%)
Sep 04, 2019 22.27 22.70 22.25 22.44 370,603 +0.48(+2.19%)
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.