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 29, 2019 22.51 22.93 22.48 22.80 153,000 +0.57(+2.56%)
Mar 28, 2019 22.05 22.51 21.90 22.23 176,847 +0.15(+0.68%)
Mar 27, 2019 22.09 22.48 21.90 22.08 73,773 -0.09(-0.41%)
Mar 26, 2019 22.22 22.54 22.06 22.17 103,065 +0.14(+0.64%)
Mar 25, 2019 22.32 22.44 21.95 22.03 143,300 -0.27(-1.21%)
Mar 22, 2019 23.18 23.21 22.25 22.30 147,300 -1.02(-4.37%)
Mar 21, 2019 22.70 23.52 22.70 23.32 159,222 +0.74(+3.28%)
Mar 20, 2019 22.65 23.02 22.58 22.58 197,326 -0.07(-0.31%)
Mar 19, 2019 22.73 22.81 22.56 22.65 102,347 -0.08(-0.35%)
Mar 18, 2019 22.75 22.99 22.50 22.73 125,114 +0.04(+0.18%)
Mar 15, 2019 22.22 23.14 22.22 22.69 406,300 +0.64(+2.90%)
Mar 14, 2019 21.95 22.35 21.95 22.05 108,715 +0.05(+0.23%)
Mar 13, 2019 22.16 22.23 21.97 22.00 144,125 -0.10(-0.45%)
Mar 12, 2019 22.31 22.48 22.03 22.10 101,653 -0.16(-0.72%)
Mar 11, 2019 22.11 22.41 22.04 22.26 108,943 +0.29(+1.32%)
Mar 08, 2019 21.93 22.19 21.88 21.97 124,500 -0.12(-0.54%)
Mar 07, 2019 21.95 22.26 21.70 22.09 159,645 +0.09(+0.41%)
Mar 06, 2019 22.28 22.55 21.97 22.00 201,365 -0.27(-1.21%)
Mar 05, 2019 22.56 22.66 22.25 22.27 97,439 -0.30(-1.33%)
Mar 04, 2019 22.68 22.97 22.46 22.57 91,055 -0.04(-0.18%)
Mar 01, 2019 22.79 22.90 22.55 22.61 110,400 +0.03(+0.13%)
Feb 28, 2019 22.77 22.80 22.47 22.58 183,404 -0.33(-1.44%)
Feb 27, 2019 23.28 23.28 22.58 22.91 331,317 -0.52(-2.22%)
Feb 26, 2019 23.15 23.53 22.92 23.43 249,099 +0.23(+0.99%)
Feb 25, 2019 23.09 23.88 23.05 23.20 243,979 +0.36(+1.58%)
Feb 22, 2019 22.86 22.87 22.53 22.84 131,600 +0.03(+0.13%)
Feb 21, 2019 23.03 23.11 22.64 22.81 72,332 -0.24(-1.04%)
Feb 20, 2019 22.81 23.26 22.77 23.05 156,502 +0.31(+1.36%)
Feb 19, 2019 22.79 22.95 22.61 22.74 108,433 -0.08(-0.35%)
Feb 15, 2019 22.89 23.03 22.69 22.82 125,600 +0.05(+0.22%)
Feb 14, 2019 22.94 23.16 22.70 22.77 140,475 -0.22(-0.96%)
Feb 13, 2019 22.81 23.05 22.51 22.99 198,492 +0.38(+1.68%)
Feb 12, 2019 22.34 22.65 22.25 22.61 167,235 +0.52(+2.35%)
Feb 11, 2019 22.18 22.28 21.99 22.09 125,337 -0.15(-0.67%)
Feb 08, 2019 21.90 22.26 21.89 22.24 198,900 +0.05(+0.23%)
Feb 07, 2019 22.24 22.34 22.00 22.19 236,956 -0.28(-1.25%)
Feb 06, 2019 22.06 22.87 21.98 22.47 219,474 +0.40(+1.81%)
Feb 05, 2019 21.00 22.14 20.91 22.07 541,392 +0.21(+0.96%)
Feb 04, 2019 21.87 22.24 21.71 21.86 256,525 -0.07(-0.32%)
Feb 01, 2019 21.74 22.13 21.67 21.93 89,500 +0.21(+0.97%)
Jan 31, 2019 21.62 21.93 21.44 21.72 131,028 +0.19(+0.88%)
Jan 30, 2019 21.46 21.70 21.24 21.53 144,834 +0.28(+1.32%)
Jan 29, 2019 21.59 21.70 21.20 21.25 107,162 -0.32(-1.48%)
Jan 28, 2019 21.35 22.08 21.29 21.57 102,386 -0.24(-1.10%)
Jan 25, 2019 21.53 21.96 21.51 21.81 140,500 +0.54(+2.54%)
Jan 24, 2019 20.63 21.65 20.63 21.27 154,193 +0.86(+4.21%)
Jan 23, 2019 20.51 20.66 20.16 20.41 225,358 +0.04(+0.20%)
Jan 22, 2019 21.03 21.05 20.31 20.37 214,768 -0.86(-4.05%)
Jan 18, 2019 20.89 21.63 20.89 21.23 187,100 +0.47(+2.26%)
Jan 17, 2019 20.56 20.84 20.41 20.76 162,733 +0.01(+0.05%)
Jan 16, 2019 20.89 21.14 20.59 20.75 172,942 -0.13(-0.62%)
Jan 15, 2019 20.78 21.00 20.55 20.88 93,722 +0.14(+0.68%)
Jan 14, 2019 21.03 21.11 20.71 20.74 85,942 -0.46(-2.17%)
Jan 11, 2019 20.91 21.32 20.84 21.20 171,800 +0.13(+0.62%)
Jan 10, 2019 20.76 21.15 20.73 21.07 123,024 +0.20(+0.96%)
Jan 09, 2019 20.79 21.23 20.79 20.87 148,703 +0.32(+1.56%)
Jan 08, 2019 20.98 20.98 20.11 20.55 187,929 -0.17(-0.82%)
Jan 07, 2019 20.74 20.81 20.41 20.72 250,239 -0.02(-0.10%)
Jan 04, 2019 19.97 20.91 19.97 20.74 358,800 +1.06(+5.39%)
Jan 03, 2019 20.21 20.21 19.47 19.68 267,745 -0.84(-4.09%)
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.