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 (%)
Jul 31, 2015 11.29 11.39 11.14 11.22 133,027 -0.02(-0.18%)
Jul 30, 2015 10.96 11.28 10.95 11.24 95,006 +0.23(+2.09%)
Jul 29, 2015 11.03 11.14 10.88 11.01 220,206 +0.01(+0.09%)
Jul 28, 2015 10.99 11.24 10.71 11.00 155,867 +0.05(+0.46%)
Jul 27, 2015 10.91 11.05 10.85 10.95 148,321 -0.05(-0.45%)
Jul 24, 2015 11.43 11.43 10.98 11.00 177,089 -0.45(-3.93%)
Jul 23, 2015 11.38 11.59 11.31 11.45 91,202 +0.11(+0.97%)
Jul 22, 2015 11.61 11.61 11.25 11.34 98,852 -0.31(-2.66%)
Jul 21, 2015 11.71 11.81 11.62 11.65 103,040 -0.10(-0.85%)
Jul 20, 2015 11.83 12.01 11.67 11.75 214,818 -0.04(-0.34%)
Jul 17, 2015 12.06 12.12 11.71 11.79 150,621 -0.30(-2.48%)
Jul 16, 2015 12.57 12.66 12.04 12.09 232,469 -0.41(-3.28%)
Jul 15, 2015 12.86 12.99 12.50 12.50 203,705 -0.27(-2.11%)
Jul 14, 2015 12.99 13.01 12.72 12.77 213,861 -0.22(-1.69%)
Jul 13, 2015 13.01 13.10 12.63 12.99 593,008 +0.83(+6.83%)
Jul 10, 2015 11.87 12.24 11.78 12.16 140,858 +0.44(+3.75%)
Jul 09, 2015 12.00 12.02 11.69 11.72 192,582 -0.12(-1.01%)
Jul 08, 2015 12.03 12.15 11.79 11.84 91,481 -0.32(-2.63%)
Jul 07, 2015 11.94 12.20 11.72 12.16 201,874 +0.21(+1.76%)
Jul 06, 2015 11.98 12.15 11.91 11.95 94,548 -0.09(-0.75%)
Jul 02, 2015 12.13 12.04 12.04 12.04 65,000 -0.03(-0.25%)
Jul 01, 2015 12.07 12.33 11.98 12.07 101,257 +0.06(+0.50%)
Jun 30, 2015 12.17 12.27 11.95 12.01 148,193 -0.09(-0.74%)
Jun 29, 2015 12.22 12.37 12.09 12.10 109,806 -0.20(-1.63%)
Jun 26, 2015 12.49 12.49 12.20 12.30 559,454 -0.20(-1.60%)
Jun 25, 2015 12.55 12.72 12.41 12.50 95,726 +0.01(+0.08%)
Jun 24, 2015 12.60 12.60 12.43 12.49 94,040 -0.14(-1.11%)
Jun 23, 2015 12.44 12.81 12.32 12.63 191,871 +0.22(+1.77%)
Jun 22, 2015 12.52 12.59 12.38 12.41 150,296 -0.07(-0.56%)
Jun 19, 2015 12.65 12.65 12.29 12.48 254,295 -0.13(-1.03%)
Jun 18, 2015 12.65 12.67 12.51 12.61 282,044 -0.05(-0.39%)
Jun 17, 2015 12.71 12.81 12.56 12.66 388,744 -0.41(-3.14%)
Jun 16, 2015 13.25 13.26 13.03 13.07 191,024 -0.21(-1.58%)
Jun 15, 2015 12.99 13.33 12.94 13.28 132,454 +0.11(+0.84%)
Jun 12, 2015 13.11 13.18 13.07 13.17 53,765 -0.03(-0.23%)
Jun 11, 2015 13.29 13.31 13.16 13.20 86,554 -0.05(-0.38%)
Jun 10, 2015 13.13 13.30 13.06 13.25 157,041 +0.21(+1.61%)
Jun 09, 2015 13.07 13.10 12.95 13.04 96,930 -0.06(-0.46%)
Jun 08, 2015 13.17 13.19 12.91 13.10 141,657 -0.11(-0.83%)
Jun 05, 2015 13.04 13.25 12.94 13.21 210,717 +0.11(+0.84%)
Jun 04, 2015 13.39 13.39 12.96 13.10 182,239 -0.31(-2.31%)
Jun 03, 2015 12.50 13.50 12.50 13.41 360,021 +0.91(+7.28%)
Jun 02, 2015 12.77 12.77 12.46 12.50 183,319 -0.32(-2.50%)
Jun 01, 2015 12.75 12.88 12.47 12.82 182,702 +0.08(+0.63%)
May 29, 2015 12.83 12.83 12.50 12.74 180,195 -0.09(-0.70%)
May 28, 2015 12.87 12.92 12.66 12.83 102,312 -0.10(-0.77%)
May 27, 2015 12.64 12.95 12.47 12.93 110,042 +0.29(+2.29%)
May 26, 2015 12.80 12.80 12.50 12.64 147,613 -0.24(-1.86%)
May 22, 2015 12.89 12.88 12.88 12.88 101,300 +0.01(+0.08%)
May 21, 2015 12.85 13.02 12.78 12.87 104,595 -0.09(-0.69%)
May 20, 2015 12.95 13.16 12.77 12.96 101,494 -0.06(-0.46%)
May 19, 2015 13.11 13.31 13.01 13.02 120,634 -0.11(-0.84%)
May 18, 2015 12.91 13.20 12.91 13.13 97,291 +0.09(+0.69%)
May 15, 2015 13.04 13.19 12.98 13.04 87,913 +0.01(+0.08%)
May 14, 2015 12.75 13.07 12.74 13.03 96,827 +0.28(+2.20%)
May 13, 2015 12.84 13.00 12.66 12.75 83,365 -0.02(-0.16%)
May 12, 2015 12.81 12.93 12.65 12.77 139,481 -0.13(-1.01%)
May 11, 2015 12.97 13.05 12.88 12.90 78,893 -0.05(-0.39%)
May 08, 2015 12.98 13.06 12.82 12.95 93,844 +0.10(+0.78%)
May 07, 2015 12.82 12.86 12.76 12.85 128,408 -0.01(-0.08%)
May 06, 2015 12.83 12.88 12.72 12.86 151,024 +0.10(+0.78%)
May 05, 2015 12.95 13.04 12.72 12.76 256,231 -0.27(-2.07%)
May 04, 2015 13.15 13.15 12.93 13.03 278,103 -0.03(-0.23%)
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.