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 (%)
Apr 30, 2018 25.80 25.95 25.27 25.35 155,138 -0.40(-1.55%)
Apr 27, 2018 26.45 26.75 25.55 25.75 185,134 -0.60(-2.28%)
Apr 26, 2018 26.10 26.60 26.05 26.35 166,948 +0.55(+2.13%)
Apr 25, 2018 26.30 26.40 25.30 25.80 289,061 -0.55(-2.09%)
Apr 24, 2018 27.05 27.10 26.10 26.35 182,839 -0.45(-1.68%)
Apr 23, 2018 26.90 27.35 26.62 26.80 104,664 +0.05(+0.19%)
Apr 20, 2018 27.00 27.30 26.50 26.75 194,920 -0.30(-1.11%)
Apr 19, 2018 28.70 28.75 27.05 27.05 180,740 -1.95(-6.72%)
Apr 18, 2018 29.20 29.20 28.41 29.00 174,003 -0.45(-1.53%)
Apr 17, 2018 29.20 29.60 29.05 29.45 122,523 +0.45(+1.55%)
Apr 16, 2018 28.75 29.20 28.65 29.00 116,678 +0.30(+1.05%)
Apr 13, 2018 28.65 28.95 28.40 28.70 131,231 +0.20(+0.70%)
Apr 12, 2018 28.60 28.85 28.30 28.50 123,033 -0.10(-0.35%)
Apr 11, 2018 28.10 28.75 28.10 28.60 104,557 +0.25(+0.88%)
Apr 10, 2018 28.20 28.65 28.05 28.35 210,800 +0.65(+2.35%)
Apr 09, 2018 27.65 28.35 27.55 27.70 349,780 +0.30(+1.09%)
Apr 06, 2018 27.85 28.22 27.25 27.40 150,036 -0.75(-2.66%)
Apr 05, 2018 28.65 28.85 28.00 28.15 147,095 -0.35(-1.23%)
Apr 04, 2018 27.65 28.60 27.40 28.50 192,048 +0.15(+0.53%)
Apr 03, 2018 28.50 28.50 27.85 28.35 161,955 +0.30(+1.07%)
Apr 02, 2018 28.80 29.00 27.40 28.05 370,543 +0.35(+1.26%)
Mar 29, 2018 27.70 27.70 27.70 0 +0.35(+1.28%)
Mar 28, 2018 27.45 27.80 26.86 27.35 251,491 -0.25(-0.91%)
Mar 27, 2018 29.30 29.30 27.40 27.60 193,988 -1.55(-5.32%)
Mar 26, 2018 28.80 29.20 28.15 29.15 251,095 +0.85(+3.00%)
Mar 23, 2018 29.50 29.89 28.30 28.30 198,422 -1.05(-3.58%)
Mar 22, 2018 29.85 30.21 29.35 29.35 162,357 -1.00(-3.29%)
Mar 21, 2018 29.40 30.45 29.40 30.35 176,784 +1.00(+3.41%)
Mar 20, 2018 29.65 29.75 29.25 29.35 146,296 -0.40(-1.34%)
Mar 19, 2018 29.80 29.80 29.15 29.75 164,052 -0.25(-0.83%)
Mar 16, 2018 29.60 30.09 29.50 30.00 436,493 +0.35(+1.18%)
Mar 15, 2018 29.70 30.10 29.60 29.65 177,289 +0.15(+0.51%)
Mar 14, 2018 29.85 30.05 29.50 29.50 173,555 -0.25(-0.84%)
Mar 13, 2018 30.45 30.85 29.65 29.75 153,514 -0.60(-1.98%)
Mar 12, 2018 30.40 30.50 29.75 30.35 215,970 +0.15(+0.50%)
Mar 09, 2018 29.10 30.25 28.75 30.20 379,702 +1.50(+5.23%)
Mar 08, 2018 28.00 28.90 27.83 28.70 374,833 +0.70(+2.50%)
Mar 07, 2018 28.02 28.00 189,431 +0.60(+2.19%)
Mar 06, 2018 26.80 27.43 26.65 27.40 186,920 +0.70(+2.62%)
Mar 05, 2018 26.70 26.85 26.30 26.70 132,484 -0.10(-0.37%)
Mar 02, 2018 26.25 26.82 25.90 26.80 115,094 +0.35(+1.32%)
Mar 01, 2018 26.55 26.80 26.05 26.45 162,376 -0.10(-0.38%)
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%)
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.