Date	Open	High	Low	Close	Volume	Change (%)
Oct 25, 2019		28.50	28.50	28.50	0	-0.13(-0.45%)
Oct 24, 2019	27.46	29.00	27.46	28.63	523,229	+1.47(+5.41%)
Oct 23, 2019	27.29	27.75	26.74	27.16	229,996	-0.31(-1.13%)
Oct 22, 2019	27.29	27.59	26.90	27.47	248,134	+0.14(+0.51%)
Oct 21, 2019	27.12	27.80	27.07	27.33	84,900	+0.50(+1.86%)
Oct 18, 2019	27.16	27.41	26.66	26.83	119,700	-0.50(-1.83%)
Oct 17, 2019	27.07	27.69	27.07	27.33	177,384	+0.41(+1.52%)
Oct 16, 2019	26.67	27.24	26.67	26.92	63,145	+0.02(+0.07%)
Oct 15, 2019	26.47	27.03	26.38	26.90	82,450	+0.42(+1.59%)
Oct 14, 2019	26.48	26.71	26.14	26.48	82,961	-0.09(-0.34%)
Oct 11, 2019	26.92	27.33	26.53	26.57	167,400	+0.14(+0.53%)
Oct 10, 2019	26.55	26.86	26.13	26.43	200,717	+0.02(+0.08%)
Oct 09, 2019	26.20	26.62	26.04	26.41	98,615	+0.40(+1.54%)
Oct 08, 2019	26.54	26.70	25.92	26.01	133,186	-0.83(-3.09%)
Oct 07, 2019	26.88	27.10	26.64	26.84	135,771	+0.02(+0.07%)
Oct 04, 2019	26.24	26.85	26.06	26.82	113,100	+0.70(+2.68%)
Oct 03, 2019	26.33	26.45	25.41	26.12	168,956	-0.20(-0.76%)
Oct 02, 2019	26.28	26.50	26.00	26.32	245,320	-0.08(-0.30%)
Oct 01, 2019	26.51	27.20	26.05	26.40	259,298	+0.04(+0.15%)
Sep 30, 2019	26.24	26.66	26.10	26.36	136,528	+0.24(+0.92%)
Sep 27, 2019	26.33	26.33	25.63	26.12	278,000	-0.28(-1.06%)
Sep 26, 2019	26.42	26.45	25.96	26.40	107,522	+0.00(+0.00%)
Sep 25, 2019	26.31	26.78	25.99	26.40	93,378	-0.01(-0.04%)
Sep 24, 2019	26.56	26.86	26.10	26.41	151,992	+0.04(+0.15%)
Sep 23, 2019	25.58	26.49	25.46	26.37	94,017	+0.72(+2.81%)
Sep 20, 2019	25.95	26.04	25.45	25.65	393,600	-0.36(-1.38%)
Sep 19, 2019	26.00	26.45	25.90	26.01	226,005	+0.10(+0.39%)
Sep 18, 2019	25.90	25.97	25.55	25.91	115,221	-0.01(-0.04%)
Sep 17, 2019	25.39	25.96	25.17	25.92	118,609	+0.37(+1.45%)
Sep 16, 2019	24.75	25.65	24.75	25.55	146,826	+0.58(+2.32%)
Sep 13, 2019	25.48	25.48	24.91	24.97	147,100	-0.43(-1.69%)
Sep 12, 2019	25.13	25.49	24.54	25.40	215,421	+0.49(+1.97%)
Sep 11, 2019	23.85	25.07	23.82	24.91	218,799	+1.07(+4.49%)
Sep 10, 2019	23.31	23.92	23.01	23.84	132,042	+0.48(+2.05%)
Sep 09, 2019	23.03	23.41	22.87	23.36	222,786	+0.69(+3.04%)
Sep 06, 2019	22.99	22.99	22.53	22.67	134,700	-0.26(-1.13%)
Sep 05, 2019	22.81	23.68	22.72	22.93	149,459	+0.49(+2.18%)
Sep 04, 2019	22.27	22.70	22.25	22.44	370,603	+0.48(+2.19%)
Sep 03, 2019	21.80	22.17	21.70	21.96	229,143	-0.03(-0.14%)
Aug 30, 2019	22.34	22.34	21.56	21.99	241,900	-0.53(-2.35%)
Aug 29, 2019	22.21	22.74	22.14	22.52	181,495	+0.65(+2.97%)
Aug 28, 2019	21.81	22.18	21.72	21.87	114,489	-0.07(-0.32%)
Aug 27, 2019	22.25	22.25	21.60	21.94	164,435	-0.21(-0.95%)
Aug 26, 2019	22.74	22.85	22.06	22.15	86,558	-0.31(-1.38%)
Aug 23, 2019	23.33	23.33	22.27	22.46	131,800	-1.14(-4.83%)
Aug 22, 2019	23.78	23.78	23.14	23.60	140,659	+0.00(+0.00%)
Aug 21, 2019	23.18	23.61	22.72	23.60	359,215	+0.74(+3.24%)
Aug 20, 2019	23.28	23.34	22.83	22.86	98,028	-0.49(-2.10%)
Aug 19, 2019	23.24	23.68	23.24	23.35	164,631	+0.21(+0.91%)
Aug 16, 2019	22.67	23.19	22.67	23.14	228,700	+0.59(+2.62%)
Aug 15, 2019	22.83	22.84	22.12	22.55	157,629	-0.18(-0.79%)
Aug 14, 2019	22.78	23.25	22.37	22.73	409,396	-0.38(-1.64%)
Aug 13, 2019	22.99	23.49	22.85	23.11	116,229	+0.18(+0.78%)
Aug 12, 2019	23.29	23.48	22.91	22.93	128,986	-0.56(-2.38%)
Aug 09, 2019	24.22	24.22	23.26	23.49	235,800	-0.83(-3.41%)
Aug 08, 2019	24.80	24.87	24.28	24.32	190,244	-0.14(-0.57%)
Aug 07, 2019	24.40	24.89	24.30	24.46	118,384	-0.19(-0.77%)
Aug 06, 2019	25.48	25.58	24.48	24.65	268,693	-0.63(-2.49%)
Aug 05, 2019	26.00	26.19	24.92	25.28	250,130	-1.11(-4.21%)
Aug 02, 2019	26.47	26.59	25.91	26.39	217,800	-0.24(-0.90%)
Aug 01, 2019	27.00	28.00	26.25	26.63	325,048	-0.29(-1.08%)
Jul 31, 2019	26.28	27.24	25.54	26.92	851,805	-1.76(-6.14%)
Jul 30, 2019	27.99	28.85	27.95	28.68	180,080	+0.45(+1.59%)
Jul 29, 2019	28.44	28.49	27.79	28.23	229,738	-0.28(-0.98%)
Jul 26, 2019	28.72	28.73	28.18	28.51	159,700	-0.24(-0.83%)
Jul 25, 2019	28.89	29.57	28.34	28.75	440,524	-0.35(-1.20%)
Jul 24, 2019	27.98	29.19	27.98	29.10	245,999	+1.16(+4.15%)
Jul 23, 2019	27.68	28.03	27.52	27.94	78,707	+0.34(+1.23%)
Jul 22, 2019	27.21	27.87	27.16	27.60	85,912	+0.56(+2.07%)
Jul 19, 2019	26.86	27.24	26.40	27.04	221,500	+0.06(+0.22%)
Jul 18, 2019	26.57	27.36	26.57	26.98	115,190	+0.41(+1.54%)
Jul 17, 2019	26.90	26.90	26.19	26.57	146,671	-0.09(-0.34%)
Jul 16, 2019	27.15	27.15	26.65	26.66	137,839	-0.56(-2.06%)
Jul 15, 2019	27.16	27.28	26.59	27.22	108,450	+0.23(+0.85%)
Jul 12, 2019	26.80	27.15	26.67	26.99	90,200	+0.22(+0.82%)
Jul 11, 2019	26.82	26.91	26.54	26.77	183,266	-0.09(-0.34%)
Jul 10, 2019	27.11	27.57	26.75	26.86	126,444	-0.07(-0.26%)
Jul 09, 2019	26.59	26.97	26.44	26.93	275,469	+0.17(+0.64%)
Jul 08, 2019	27.28	27.28	26.64	26.76	149,925	-0.70(-2.55%)
Jul 05, 2019	27.33	27.54	26.94	27.46	76,800	-0.11(-0.40%)
Jul 03, 2019	28.02	28.16	27.18	27.57	66,300	-0.38(-1.36%)
Jul 02, 2019	28.24	28.45	27.50	27.95	160,412	-0.29(-1.03%)
Jul 01, 2019	28.20	28.75	28.01	28.24	301,846	+0.61(+2.21%)
Jun 28, 2019	28.50	28.61	27.63	27.63	1,546,200	-0.79(-2.78%)
Jun 27, 2019	27.30	28.72	27.29	28.42	510,978	+1.14(+4.18%)
Jun 26, 2019	27.56	27.60	27.04	27.28	393,654	-0.17(-0.62%)
Jun 25, 2019	27.48	27.69	26.92	27.45	421,219	+0.04(+0.15%)
Jun 24, 2019	26.83	28.69	26.00	27.41	822,003	+2.38(+9.51%)
Jun 21, 2019	24.81	25.10	24.62	25.03	846,700	+0.11(+0.44%)
Jun 20, 2019	24.93	24.96	24.60	24.92	98,733	+0.38(+1.55%)
Jun 19, 2019	24.48	24.69	24.12	24.54	155,054	+0.11(+0.45%)
Jun 18, 2019	24.17	24.77	24.15	24.43	150,533	+0.49(+2.05%)
Jun 17, 2019	23.99	24.48	23.87	23.94	221,687	+0.03(+0.13%)
Jun 14, 2019	23.90	24.03	23.35	23.91	254,700	-0.43(-1.77%)
Jun 13, 2019	24.49	24.74	24.21	24.34	108,282	+0.00(+0.00%)
Jun 12, 2019	24.64	24.64	24.25	24.34	105,670	-0.39(-1.58%)
Jun 11, 2019	25.39	25.47	24.52	24.73	156,196	-0.35(-1.40%)
Jun 10, 2019	24.33	25.08	24.33	25.08	126,364	+0.81(+3.34%)
Jun 07, 2019	23.99	24.35	23.80	24.27	80,500	+0.47(+1.97%)
Jun 06, 2019	23.79	23.95	23.49	23.80	131,813	-0.04(-0.17%)
Jun 05, 2019	24.28	24.28	23.35	23.84	131,088	-0.18(-0.75%)
Jun 04, 2019	23.41	24.20	23.32	24.02	464,285	+0.91(+3.94%)
Jun 03, 2019	23.19	23.32	22.96	23.11	142,748	+0.04(+0.17%)
May 31, 2019	23.35	23.55	22.81	23.07	251,700	-0.27(-1.16%)
May 30, 2019	23.19	23.50	23.15	23.34	127,595	+0.19(+0.82%)
May 29, 2019	23.10	23.35	22.94	23.15	182,928	-0.09(-0.39%)
May 28, 2019	23.06	23.51	22.96	23.24	160,308	+0.23(+1.00%)
May 24, 2019	22.88	23.19	22.85	23.01	84,400	+0.26(+1.14%)
May 23, 2019	22.63	22.77	22.29	22.75	236,523	-0.21(-0.91%)
May 22, 2019	23.18	23.31	22.91	22.96	150,712	-0.42(-1.80%)
May 21, 2019	22.95	23.47	22.95	23.38	163,092	+0.44(+1.92%)
May 20, 2019	23.49	23.53	22.87	22.94	142,693	-0.82(-3.45%)
May 17, 2019	23.93	24.38	23.71	23.76	163,000	-0.47(-1.94%)
May 16, 2019	24.46	24.59	24.18	24.23	101,711	-0.24(-0.98%)
May 15, 2019	23.52	24.53	23.52	24.47	170,537	+0.73(+3.07%)
May 14, 2019	23.77	23.80	23.39	23.74	150,311	+0.13(+0.55%)
May 13, 2019	24.28	24.39	23.59	23.61	146,597	-1.38(-5.52%)
May 10, 2019	25.10	25.25	24.73	24.99	112,300	-0.22(-0.87%)
May 09, 2019	25.74	25.76	24.99	25.21	134,214	-0.84(-3.22%)
May 08, 2019	27.05	27.21	26.02	26.05	251,335	-1.15(-4.23%)
May 07, 2019	27.05	28.00	26.63	27.20	302,527	+1.66(+6.50%)
May 06, 2019	24.77	25.75	24.72	25.54	239,991	+0.19(+0.75%)
May 03, 2019	24.53	25.41	24.47	25.35	135,200	+0.96(+3.94%)
May 02, 2019	24.39	24.72	24.21	24.39	95,658	-0.05(-0.20%)

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.

Rudolph Technologies (NY: RTEC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Rudolph Technologies (NY: RTEC )

Historical Prices

Sections

Services

The Evening Leader