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 (%)
Mar 31, 2017 22.15 22.50 22.03 22.40 272,178 +0.30(+1.36%)
Mar 30, 2017 22.20 22.35 22.05 22.10 134,821 -0.10(-0.45%)
Mar 29, 2017 21.90 22.27 21.65 22.20 205,390 +0.25(+1.14%)
Mar 28, 2017 22.05 22.20 21.73 21.95 168,373 -0.35(-1.57%)
Mar 27, 2017 21.65 22.50 21.65 22.30 158,661 +0.30(+1.36%)
Mar 24, 2017 22.00 22.20 21.80 22.00 162,256 +0.15(+0.69%)
Mar 23, 2017 21.65 21.95 21.55 21.85 75,428 +0.20(+0.92%)
Mar 22, 2017 21.70 21.95 21.50 21.65 122,271 +0.00(+0.00%)
Mar 21, 2017 22.60 22.75 21.60 21.65 178,186 -0.90(-3.99%)
Mar 20, 2017 22.45 22.75 22.35 22.55 151,600 +0.10(+0.45%)
Mar 17, 2017 22.05 22.48 21.93 22.45 365,554 +0.45(+2.05%)
Mar 16, 2017 21.95 22.10 21.85 22.00 108,226 +0.10(+0.46%)
Mar 15, 2017 21.70 22.05 21.65 21.90 149,083 +0.25(+1.15%)
Mar 14, 2017 21.45 21.70 21.25 21.65 131,298 +0.05(+0.23%)
Mar 13, 2017 21.45 21.73 21.45 21.60 127,199 +0.05(+0.23%)
Mar 10, 2017 21.25 21.68 21.25 21.55 113,231 +0.30(+1.41%)
Mar 09, 2017 21.35 21.55 21.12 21.25 149,264 -0.15(-0.70%)
Mar 08, 2017 21.60 21.70 21.40 21.40 120,415 -0.10(-0.47%)
Mar 07, 2017 21.45 21.75 21.25 21.50 144,870 +0.05(+0.23%)
Mar 06, 2017 21.40 21.55 21.15 21.45 127,251 -0.05(-0.23%)
Mar 03, 2017 21.75 21.85 21.38 21.50 133,534 -0.20(-0.92%)
Mar 02, 2017 22.15 22.15 21.65 21.70 153,951 -0.50(-2.25%)
Mar 01, 2017 21.70 22.23 21.60 22.20 227,549 +0.70(+3.26%)
Feb 28, 2017 22.15 22.30 21.38 21.50 509,967 -0.75(-3.37%)
Feb 27, 2017 22.45 22.45 21.95 22.25 217,871 -0.10(-0.45%)
Feb 24, 2017 21.85 22.35 21.84 22.35 264,560 +0.50(+2.29%)
Feb 23, 2017 22.10 22.20 21.70 21.85 157,788 -0.20(-0.91%)
Feb 22, 2017 21.95 22.18 21.85 22.05 137,839 +0.00(+0.00%)
Feb 21, 2017 21.90 22.30 21.90 22.05 223,217 +0.40(+1.85%)
Feb 17, 2017 21.65 21.65 21.65 0 -0.15(-0.69%)
Feb 16, 2017 21.80 22.00 21.65 21.80 250,761 -0.05(-0.23%)
Feb 15, 2017 21.95 22.10 21.74 21.85 179,585 -0.10(-0.46%)
Feb 14, 2017 22.00 22.10 21.65 21.95 195,155 -0.15(-0.68%)
Feb 13, 2017 22.05 22.30 21.80 22.10 279,841 +0.05(+0.23%)
Feb 10, 2017 22.10 22.23 21.90 22.05 200,588 +0.15(+0.68%)
Feb 09, 2017 21.60 22.15 21.55 21.90 243,964 +0.40(+1.86%)
Feb 08, 2017 22.25 22.30 21.40 21.50 310,565 -0.85(-3.80%)
Feb 07, 2017 22.40 22.65 21.95 22.35 264,511 +0.00(+0.00%)
Feb 06, 2017 22.70 22.75 22.10 22.35 482,748 -0.50(-2.19%)
Feb 03, 2017 23.15 24.40 22.80 22.85 601,354 -0.25(-1.08%)
Feb 02, 2017 23.05 23.55 22.95 23.10 579,359 -0.25(-1.07%)
Feb 01, 2017 23.30 23.55 23.15 23.35 328,939 +0.40(+1.74%)
Jan 31, 2017 22.75 22.95 22.45 22.95 372,360 +0.10(+0.44%)
Jan 30, 2017 23.15 23.15 22.55 22.85 202,383 -0.45(-1.93%)
Jan 27, 2017 23.30 23.50 23.10 23.30 130,743 +0.10(+0.43%)
Jan 26, 2017 23.35 23.45 23.11 23.20 114,658 -0.20(-0.85%)
Jan 25, 2017 23.30 23.65 23.20 23.40 274,992 +0.10(+0.43%)
Jan 24, 2017 22.70 23.38 22.65 23.30 249,714 +0.75(+3.33%)
Jan 23, 2017 22.70 23.25 22.45 22.55 233,512 -0.35(-1.53%)
Jan 20, 2017 22.75 23.35 22.75 22.90 249,593 +0.25(+1.10%)
Jan 19, 2017 22.95 24.90 22.48 22.65 550,481 -0.35(-1.52%)
Jan 18, 2017 22.95 23.25 22.80 23.00 176,790 +0.25(+1.10%)
Jan 17, 2017 22.90 23.05 22.70 22.75 112,063 -0.30(-1.30%)
Jan 13, 2017 23.05 23.05 23.05 0 +0.20(+0.88%)
Jan 12, 2017 22.70 22.85 22.50 22.85 232,542 +0.15(+0.66%)
Jan 11, 2017 22.65 22.80 22.50 22.70 380,555 -0.05(-0.22%)
Jan 10, 2017 22.95 23.20 22.65 22.75 297,689 -0.15(-0.66%)
Jan 09, 2017 22.45 23.10 22.10 22.90 286,493 -0.25(-1.08%)
Jan 06, 2017 23.30 23.30 22.88 23.15 234,959 -0.10(-0.43%)
Jan 05, 2017 23.50 23.55 23.00 23.25 281,989 -0.25(-1.06%)
Jan 04, 2017 23.25 23.55 23.20 23.50 381,767 +0.25(+1.08%)
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.