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 (%)
Dec 31, 2015 14.20 14.22 14.22 14.22 207,700 +0.00(+0.00%)
Dec 30, 2015 14.62 14.62 14.20 14.22 138,494 -0.35(-2.40%)
Dec 29, 2015 14.53 14.67 14.48 14.57 142,147 +0.06(+0.41%)
Dec 28, 2015 14.56 14.58 14.32 14.51 113,166 -0.04(-0.27%)
Dec 24, 2015 14.51 14.55 14.55 14.55 55,400 +0.08(+0.55%)
Dec 23, 2015 14.65 14.65 14.40 14.47 165,336 -0.02(-0.14%)
Dec 22, 2015 14.38 14.52 14.20 14.49 250,608 +0.21(+1.47%)
Dec 21, 2015 14.27 14.48 14.10 14.28 266,741 +0.08(+0.56%)
Dec 18, 2015 14.03 14.37 13.96 14.20 1,410,662 +0.17(+1.21%)
Dec 17, 2015 14.27 14.50 13.97 14.03 770,912 -0.21(-1.47%)
Dec 16, 2015 14.25 14.28 13.95 14.24 229,350 +0.15(+1.06%)
Dec 15, 2015 14.26 14.26 14.01 14.09 244,992 -0.09(-0.63%)
Dec 14, 2015 14.55 14.69 13.95 14.18 431,264 -0.41(-2.81%)
Dec 11, 2015 14.78 14.84 14.42 14.59 242,445 -0.23(-1.55%)
Dec 10, 2015 14.74 14.97 14.57 14.82 309,715 +0.03(+0.20%)
Dec 09, 2015 14.62 14.84 14.46 14.79 502,780 +0.16(+1.09%)
Dec 08, 2015 14.39 14.65 14.34 14.63 299,940 +0.13(+0.90%)
Dec 07, 2015 14.42 14.65 14.21 14.50 434,510 +0.15(+1.05%)
Dec 04, 2015 14.09 14.37 14.07 14.35 322,590 +0.31(+2.21%)
Dec 03, 2015 14.57 14.67 13.85 14.04 421,216 -0.43(-2.97%)
Dec 02, 2015 14.36 14.70 14.36 14.47 458,041 +0.21(+1.47%)
Dec 01, 2015 14.31 14.38 14.13 14.26 230,504 +0.03(+0.21%)
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%)
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.