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 (%)
May 31, 2016 14.62 14.76 14.46 14.60 313,007 -0.04(-0.27%)
May 27, 2016 14.38 14.64 14.64 14.64 329,500 +0.22(+1.53%)
May 26, 2016 14.40 14.49 14.24 14.42 210,634 +0.09(+0.63%)
May 25, 2016 14.39 14.47 14.20 14.33 229,264 -0.03(-0.21%)
May 24, 2016 14.05 14.47 14.05 14.36 409,113 +0.37(+2.64%)
May 23, 2016 13.85 14.11 13.85 13.99 225,891 +0.11(+0.79%)
May 20, 2016 13.64 13.90 13.55 13.88 286,965 +0.35(+2.59%)
May 19, 2016 13.58 13.80 13.43 13.53 246,202 -0.14(-1.02%)
May 18, 2016 13.50 13.82 13.47 13.67 209,604 +0.09(+0.66%)
May 17, 2016 13.84 13.99 13.52 13.58 299,638 -0.31(-2.23%)
May 16, 2016 13.68 13.99 13.64 13.89 304,685 +0.21(+1.54%)
May 13, 2016 13.84 13.95 13.61 13.68 502,190 -0.20(-1.44%)
May 12, 2016 13.90 14.03 13.72 13.88 253,193 -0.02(-0.14%)
May 11, 2016 13.80 13.93 13.79 13.90 187,875 +0.05(+0.36%)
May 10, 2016 13.85 13.94 13.79 13.85 143,655 +0.08(+0.58%)
May 09, 2016 13.86 13.94 13.66 13.77 162,205 -0.07(-0.51%)
May 06, 2016 13.71 13.84 13.58 13.84 192,623 +0.06(+0.44%)
May 05, 2016 13.93 13.94 13.67 13.78 149,616 -0.14(-1.01%)
May 04, 2016 14.27 14.40 13.92 13.92 175,913 -0.41(-2.86%)
May 03, 2016 14.65 14.75 14.15 14.33 588,938 +0.27(+1.92%)
May 02, 2016 13.87 14.06 13.80 14.06 297,426 +0.19(+1.37%)
Apr 29, 2016 13.88 14.05 13.78 13.87 172,188 -0.08(-0.57%)
Apr 28, 2016 14.35 14.44 13.90 13.95 204,573 -0.41(-2.86%)
Apr 27, 2016 14.20 14.46 14.15 14.36 363,182 +0.12(+0.84%)
Apr 26, 2016 13.68 14.36 13.68 14.24 461,236 +0.57(+4.17%)
Apr 25, 2016 13.85 13.89 13.64 13.67 225,410 -0.25(-1.80%)
Apr 22, 2016 13.69 14.11 13.69 13.92 380,272 +0.10(+0.72%)
Apr 21, 2016 13.64 13.91 13.63 13.82 428,565 +0.14(+1.02%)
Apr 20, 2016 13.60 13.83 13.57 13.68 212,398 +0.04(+0.29%)
Apr 19, 2016 13.62 13.72 13.56 13.64 202,023 +0.01(+0.07%)
Apr 18, 2016 13.28 13.66 13.19 13.63 254,912 +0.35(+2.64%)
Apr 15, 2016 13.24 13.36 13.18 13.28 95,805 -0.01(-0.08%)
Apr 14, 2016 13.19 13.31 13.00 13.29 169,933 +0.03(+0.23%)
Apr 13, 2016 13.14 13.32 13.14 13.26 116,824 +0.20(+1.53%)
Apr 12, 2016 13.17 13.23 12.99 13.06 92,421 -0.12(-0.91%)
Apr 11, 2016 13.27 13.44 13.16 13.18 134,613 -0.04(-0.30%)
Apr 08, 2016 13.10 13.53 13.10 13.22 198,383 +0.20(+1.54%)
Apr 07, 2016 13.01 13.08 12.90 13.02 427,685 -0.04(-0.31%)
Apr 06, 2016 13.01 13.12 12.84 13.06 151,739 +0.05(+0.38%)
Apr 05, 2016 13.09 13.23 12.98 13.01 222,020 -0.28(-2.11%)
Apr 04, 2016 13.40 13.48 13.22 13.29 191,583 -0.14(-1.04%)
Apr 01, 2016 13.51 13.60 13.38 13.43 140,600 -0.23(-1.68%)
Mar 31, 2016 13.56 13.79 13.50 13.66 153,749 +0.05(+0.37%)
Mar 30, 2016 13.41 13.66 13.37 13.61 326,540 +0.24(+1.80%)
Mar 29, 2016 12.89 13.42 12.85 13.37 195,024 +0.46(+3.56%)
Mar 28, 2016 13.16 13.16 12.85 12.91 120,778 -0.23(-1.75%)
Mar 24, 2016 13.00 13.14 13.14 13.14 131,900 +0.08(+0.61%)
Mar 23, 2016 13.45 13.55 13.06 13.06 160,378 -0.43(-3.19%)
Mar 22, 2016 13.45 13.55 13.32 13.49 304,596 -0.01(-0.07%)
Mar 21, 2016 13.41 13.60 13.41 13.50 228,823 +0.03(+0.22%)
Mar 18, 2016 13.47 13.50 13.34 13.47 284,562 +0.07(+0.52%)
Mar 17, 2016 13.13 13.45 13.09 13.40 186,162 +0.19(+1.44%)
Mar 16, 2016 13.05 13.27 13.00 13.21 187,496 +0.15(+1.15%)
Mar 15, 2016 13.16 13.31 13.05 13.06 147,237 -0.27(-2.03%)
Mar 14, 2016 13.23 13.39 13.18 13.33 232,466 +0.05(+0.38%)
Mar 11, 2016 13.28 13.28 13.07 13.28 164,785 +0.15(+1.14%)
Mar 10, 2016 13.38 13.43 13.13 13.13 272,188 -0.22(-1.65%)
Mar 09, 2016 13.13 13.36 13.13 13.35 330,167 +0.23(+1.75%)
Mar 08, 2016 13.23 13.27 13.11 13.12 133,221 -0.18(-1.35%)
Mar 07, 2016 13.13 13.36 13.03 13.30 310,624 +0.14(+1.06%)
Mar 04, 2016 13.27 13.41 13.11 13.16 321,368 -0.07(-0.53%)
Mar 03, 2016 13.36 13.49 13.19 13.23 633,494 -0.16(-1.19%)
Mar 02, 2016 13.19 13.41 13.19 13.39 185,616 +0.16(+1.21%)
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.