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 (%)
Feb 28, 2014 11.74 11.74 11.38 11.47 124,710 -0.23(-1.97%)
Feb 27, 2014 11.53 11.74 11.53 11.70 135,570 +0.10(+0.86%)
Feb 26, 2014 11.78 11.80 11.51 11.60 162,641 +0.18(+1.58%)
Feb 25, 2014 11.59 11.64 11.38 11.42 138,175 -0.17(-1.47%)
Feb 24, 2014 11.41 11.67 11.33 11.59 252,106 +0.26(+2.29%)
Feb 21, 2014 11.46 11.53 11.30 11.33 116,963 -0.13(-1.13%)
Feb 20, 2014 11.31 11.50 11.28 11.46 74,488 +0.17(+1.51%)
Feb 19, 2014 11.41 11.50 11.18 11.29 101,008 -0.12(-1.05%)
Feb 18, 2014 11.44 11.50 11.33 11.41 133,054 +0.00(+0.00%)
Feb 14, 2014 11.20 11.41 11.41 11.41 122,300 +0.22(+1.97%)
Feb 13, 2014 11.04 11.25 11.04 11.19 69,305 +0.08(+0.72%)
Feb 12, 2014 10.95 11.15 10.90 11.11 81,469 +0.13(+1.18%)
Feb 11, 2014 10.85 11.15 10.85 10.98 167,414 +0.13(+1.20%)
Feb 10, 2014 10.94 10.97 10.73 10.85 79,085 -0.08(-0.73%)
Feb 07, 2014 10.84 11.02 10.74 10.93 181,274 +0.12(+1.11%)
Feb 06, 2014 11.02 11.05 10.81 10.81 170,121 -0.17(-1.55%)
Feb 05, 2014 10.81 11.02 10.49 10.98 268,526 +0.08(+0.73%)
Feb 04, 2014 11.55 11.95 10.77 10.90 530,437 +0.00(+0.00%)
Feb 03, 2014 10.91 11.32 10.83 10.90 270,253 -0.09(-0.82%)
Jan 31, 2014 10.76 11.12 10.76 10.99 314,060 +0.01(+0.09%)
Jan 30, 2014 10.96 11.08 10.85 10.98 297,307 +0.14(+1.29%)
Jan 29, 2014 10.92 11.00 10.72 10.84 138,477 -0.22(-1.99%)
Jan 28, 2014 11.18 11.32 10.89 11.06 194,149 -0.09(-0.81%)
Jan 27, 2014 11.47 11.48 11.12 11.15 219,669 -0.24(-2.11%)
Jan 24, 2014 11.77 11.84 11.39 11.39 164,099 -0.47(-3.96%)
Jan 23, 2014 11.89 12.04 11.84 11.86 192,985 -0.12(-1.00%)
Jan 22, 2014 11.85 12.00 11.73 11.98 116,496 +0.17(+1.44%)
Jan 21, 2014 11.83 11.88 11.74 11.81 208,657 +0.02(+0.17%)
Jan 17, 2014 11.91 11.79 11.79 11.79 157,100 -0.10(-0.84%)
Jan 16, 2014 12.06 12.09 11.81 11.89 100,942 -0.18(-1.49%)
Jan 15, 2014 11.83 12.20 11.81 12.07 165,436 +0.24(+2.03%)
Jan 14, 2014 11.32 11.99 11.19 11.83 341,637 -0.21(-1.74%)
Jan 13, 2014 12.21 12.23 11.95 12.04 121,233 -0.16(-1.31%)
Jan 10, 2014 12.17 12.20 12.03 12.20 133,162 +0.07(+0.58%)
Jan 09, 2014 12.24 12.24 12.02 12.13 141,113 -0.03(-0.25%)
Jan 08, 2014 11.96 12.32 11.96 12.16 492,139 +0.15(+1.25%)
Jan 07, 2014 11.91 12.13 11.90 12.01 147,700 +0.12(+1.01%)
Jan 06, 2014 11.69 11.92 11.67 11.89 120,364 +0.21(+1.80%)
Jan 03, 2014 11.60 11.75 11.59 11.68 74,034 +0.08(+0.69%)
Jan 02, 2014 11.67 11.78 11.50 11.60 100,314 -0.14(-1.19%)
Dec 31, 2013 11.78 11.74 11.74 11.74 136,100 -0.02(-0.17%)
Dec 30, 2013 11.78 11.88 11.71 11.76 52,615 -0.04(-0.34%)
Dec 27, 2013 11.81 11.86 11.69 11.80 122,902 +0.02(+0.17%)
Dec 26, 2013 11.85 11.90 11.66 11.78 118,570 -0.03(-0.25%)
Dec 24, 2013 11.73 11.92 11.67 11.81 84,607 +0.13(+1.11%)
Dec 23, 2013 11.37 11.80 11.37 11.68 160,062 +0.31(+2.73%)
Dec 20, 2013 11.09 11.55 11.02 11.37 405,720 +0.29(+2.62%)
Dec 19, 2013 11.16 11.31 11.07 11.08 138,356 -0.12(-1.07%)
Dec 18, 2013 11.09 11.27 11.00 11.20 102,765 +0.07(+0.63%)
Dec 17, 2013 10.70 11.20 10.70 11.13 188,016 +0.38(+3.53%)
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.