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, 2018 27.40 27.40 26.55 26.55 194,496 -0.70(-2.57%)
Feb 27, 2018 27.75 27.90 27.10 27.25 597,663 -0.50(-1.80%)
Feb 26, 2018 27.95 27.98 27.25 27.75 225,445 -0.15(-0.54%)
Feb 23, 2018 26.70 28.12 26.50 27.90 420,440 +1.90(+7.31%)
Feb 22, 2018 26.40 26.50 25.88 26.00 158,394 -0.30(-1.14%)
Feb 21, 2018 26.35 26.50 26.10 26.30 155,154 +0.05(+0.19%)
Feb 20, 2018 25.70 26.45 25.70 26.25 169,107 +0.45(+1.74%)
Feb 16, 2018 25.80 25.80 25.80 0 -0.15(-0.58%)
Feb 15, 2018 25.50 25.95 25.25 25.95 135,674 +0.65(+2.57%)
Feb 14, 2018 24.25 25.50 24.25 25.30 227,606 +0.85(+3.48%)
Feb 13, 2018 24.70 24.80 24.10 24.45 147,238 -0.35(-1.41%)
Feb 12, 2018 24.55 25.00 24.30 24.80 221,414 +0.40(+1.64%)
Feb 09, 2018 24.25 24.80 23.70 24.40 385,199 +0.45(+1.88%)
Feb 08, 2018 25.00 25.00 23.90 23.95 294,860 -1.05(-4.20%)
Feb 07, 2018 25.40 25.45 25.05 25.00 251,231 -0.45(-1.77%)
Feb 06, 2018 24.40 26.00 24.30 25.45 496,429 +0.22(+0.89%)
Feb 05, 2018 24.80 25.55 24.75 25.23 255,082 +0.18(+0.70%)
Feb 02, 2018 27.20 27.45 24.20 25.05 383,468 -1.45(-5.47%)
Feb 01, 2018 26.10 26.55 26.05 26.50 190,821 +0.30(+1.15%)
Jan 31, 2018 26.55 26.55 26.10 26.20 144,874 -0.20(-0.76%)
Jan 30, 2018 26.40 26.85 26.11 26.40 136,926 -0.40(-1.49%)
Jan 29, 2018 26.95 27.21 26.55 26.80 126,657 -0.35(-1.29%)
Jan 26, 2018 27.15 27.30 26.80 27.15 83,396 +0.15(+0.56%)
Jan 25, 2018 27.55 27.90 26.80 27.00 249,002 -0.20(-0.74%)
Jan 24, 2018 27.50 27.60 26.95 27.20 163,813 -0.25(-0.91%)
Jan 23, 2018 27.80 27.80 27.32 27.45 133,365 -0.25(-0.90%)
Jan 22, 2018 27.95 28.30 27.30 27.70 285,390 -0.30(-1.07%)
Jan 19, 2018 27.80 28.00 27.66 28.00 177,689 +0.15(+0.54%)
Jan 18, 2018 27.60 28.50 27.60 27.85 237,669 +0.25(+0.91%)
Jan 17, 2018 26.65 27.75 26.45 27.60 498,843 +1.45(+5.54%)
Jan 16, 2018 24.50 26.25 24.45 26.15 427,653 +2.00(+8.28%)
Jan 12, 2018 24.15 24.15 24.15 0 -0.05(-0.21%)
Jan 11, 2018 24.10 24.35 24.00 24.20 103,207 +0.10(+0.41%)
Jan 10, 2018 24.35 23.90 24.10 150,046 -0.35(-1.43%)
Jan 09, 2018 25.35 25.55 24.45 24.45 142,388 -0.85(-3.36%)
Jan 08, 2018 25.10 25.45 25.00 25.30 85,438 +0.15(+0.60%)
Jan 05, 2018 24.95 25.30 24.95 25.15 85,278 +0.30(+1.21%)
Jan 04, 2018 24.80 25.10 24.55 24.85 148,007 +0.25(+1.02%)
Jan 03, 2018 24.35 24.70 24.25 24.60 137,363 +0.25(+1.03%)
Jan 02, 2018 24.15 24.40 23.83 24.35 174,916 +0.45(+1.88%)
Dec 29, 2017 23.90 23.90 23.90 0 -0.10(-0.42%)
Dec 28, 2017 24.20 24.45 23.85 24.00 126,378 -0.10(-0.41%)
Dec 27, 2017 24.05 24.35 23.90 24.10 288,377 +0.10(+0.42%)
Dec 26, 2017 24.30 24.35 23.85 24.00 257,368 -0.40(-1.64%)
Dec 22, 2017 24.65 24.90 24.30 24.40 180,060 -0.15(-0.61%)
Dec 21, 2017 24.75 24.80 24.55 24.55 202,049 -0.20(-0.81%)
Dec 20, 2017 24.80 24.90 24.48 24.75 136,182 +0.20(+0.81%)
Dec 19, 2017 24.65 25.07 24.55 24.55 206,511 -0.15(-0.61%)
Dec 18, 2017 24.45 24.95 24.40 24.70 233,099 +0.55(+2.28%)
Dec 15, 2017 23.70 24.40 23.70 24.15 365,235 +0.50(+2.11%)
Dec 14, 2017 23.50 24.10 23.45 23.65 150,359 +0.25(+1.07%)
Dec 13, 2017 23.70 24.15 23.40 23.40 192,265 -0.10(-0.43%)
Dec 12, 2017 23.40 23.60 23.17 23.50 173,818 +0.10(+0.43%)
Dec 11, 2017 23.75 23.80 23.25 23.40 183,672 -0.20(-0.85%)
Dec 08, 2017 24.20 24.40 23.55 23.60 200,755 +0.00(+0.00%)
Dec 07, 2017 23.80 24.30 23.70 319,345 +0.00(+0.00%)
Dec 06, 2017 23.50 23.75 23.25 23.70 145,122 +0.10(+0.42%)
Dec 05, 2017 23.40 24.10 23.30 23.60 163,955 +0.15(+0.64%)
Dec 04, 2017 24.20 24.20 23.42 23.45 282,131 -0.55(-2.29%)
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.