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 (%)
Aug 29, 2014 9.500 9.670 9.670 9.670 130,300 +0.16(+1.68%)
Aug 28, 2014 9.500 9.560 9.420 9.510 75,007 -0.05(-0.52%)
Aug 27, 2014 9.630 9.630 9.530 9.560 47,542 -0.06(-0.62%)
Aug 26, 2014 9.540 9.690 9.494 9.620 150,024 +0.12(+1.26%)
Aug 25, 2014 9.630 9.670 9.390 9.500 84,539 -0.08(-0.84%)
Aug 22, 2014 9.610 9.630 9.520 9.580 69,797 -0.05(-0.52%)
Aug 21, 2014 9.620 9.730 9.570 9.630 84,409 +0.01(+0.10%)
Aug 20, 2014 9.640 9.710 9.522 9.620 114,663 -0.06(-0.62%)
Aug 19, 2014 9.710 9.760 9.660 9.680 148,635 -0.04(-0.41%)
Aug 18, 2014 9.670 9.740 9.582 9.720 126,483 +0.11(+1.14%)
Aug 15, 2014 9.690 9.745 9.550 9.610 166,294 +0.04(+0.42%)
Aug 14, 2014 9.380 9.600 9.380 9.570 160,545 +0.19(+2.03%)
Aug 13, 2014 9.320 9.420 9.280 9.380 110,782 +0.09(+0.97%)
Aug 12, 2014 9.450 9.550 9.230 9.290 74,164 -0.19(-2.00%)
Aug 11, 2014 9.270 9.540 9.220 9.480 97,477 +0.30(+3.27%)
Aug 08, 2014 9.320 9.360 9.210 9.180 149,646 -0.16(-1.71%)
Aug 07, 2014 9.620 9.670 9.330 9.340 228,532 -0.26(-2.71%)
Aug 06, 2014 9.510 9.690 9.510 9.600 201,304 +0.02(+0.21%)
Aug 05, 2014 9.420 9.630 9.150 9.580 217,225 +0.26(+2.79%)
Aug 04, 2014 9.270 9.390 9.150 9.320 171,690 +0.06(+0.65%)
Aug 01, 2014 9.210 9.520 9.150 9.260 146,105 +0.05(+0.54%)
Jul 31, 2014 9.280 9.320 9.090 9.210 170,979 -0.20(-2.13%)
Jul 30, 2014 9.280 9.440 9.280 9.410 89,518 +0.20(+2.17%)
Jul 29, 2014 9.130 9.280 9.110 9.210 103,909 +0.11(+1.21%)
Jul 28, 2014 9.150 9.200 9.030 9.100 223,590 -0.03(-0.33%)
Jul 25, 2014 9.340 9.350 9.040 9.130 215,047 -0.33(-3.49%)
Jul 24, 2014 9.660 9.720 9.420 9.460 137,765 -0.17(-1.77%)
Jul 23, 2014 9.820 9.850 9.600 9.630 206,994 -0.22(-2.23%)
Jul 22, 2014 9.940 9.980 9.830 9.850 100,148 -0.04(-0.40%)
Jul 21, 2014 9.870 9.960 9.840 9.890 129,416 -0.03(-0.30%)
Jul 18, 2014 9.790 10.01 9.790 9.920 153,553 +0.10(+1.02%)
Jul 17, 2014 9.870 10.05 9.770 9.820 108,559 -0.08(-0.81%)
Jul 16, 2014 10.04 10.04 9.890 9.900 364,360 -0.10(-1.00%)
Jul 15, 2014 10.20 10.20 9.970 10.00 268,459 -0.18(-1.77%)
Jul 14, 2014 10.27 10.36 10.06 10.18 149,704 +0.02(+0.20%)
Jul 11, 2014 10.13 10.22 10.06 10.16 181,350 -0.01(-0.10%)
Jul 10, 2014 10.01 10.29 10.00 10.17 130,880 -0.11(-1.07%)
Jul 09, 2014 10.24 10.36 10.15 10.28 99,567 +0.07(+0.69%)
Jul 08, 2014 10.03 10.24 9.880 10.21 130,433 +0.16(+1.59%)
Jul 07, 2014 10.21 10.21 9.930 10.05 77,368 -0.17(-1.66%)
Jul 03, 2014 10.27 10.22 10.22 10.22 31,700 +0.00(+0.00%)
Jul 02, 2014 10.19 10.37 10.19 10.22 93,289 +0.01(+0.10%)
Jul 01, 2014 9.880 10.39 9.880 10.21 233,146 +0.33(+3.34%)
Jun 30, 2014 9.730 9.920 9.670 9.880 131,546 +0.11(+1.13%)
Jun 27, 2014 9.450 9.830 9.450 9.770 193,044 +0.25(+2.63%)
Jun 26, 2014 9.530 9.540 9.370 9.520 53,163 +0.03(+0.32%)
Jun 25, 2014 9.250 9.530 9.220 9.490 112,324 +0.18(+1.93%)
Jun 24, 2014 9.410 9.500 9.260 9.310 313,672 -0.13(-1.38%)
Jun 23, 2014 9.490 9.500 9.390 9.440 59,910 -0.06(-0.63%)
Jun 20, 2014 9.650 9.650 9.360 9.500 241,960 -0.12(-1.25%)
Jun 19, 2014 9.720 9.783 9.510 9.620 83,302 -0.11(-1.13%)
Jun 18, 2014 9.900 9.900 9.660 9.730 89,799 -0.18(-1.82%)
Jun 17, 2014 9.860 9.990 9.860 9.910 186,562 -0.03(-0.30%)
Jun 16, 2014 9.970 9.980 9.810 9.940 98,741 -0.01(-0.10%)
Jun 13, 2014 9.890 9.970 9.770 9.950 89,759 +0.04(+0.40%)
Jun 12, 2014 9.950 9.980 9.830 9.910 54,018 -0.04(-0.40%)
Jun 11, 2014 9.880 9.980 9.810 9.950 80,417 +0.03(+0.30%)
Jun 10, 2014 9.880 10.02 9.821 9.920 71,601 +0.08(+0.81%)
Jun 06, 2014 9.830 10.00 9.820 9.840 120,518 +0.04(+0.41%)
Jun 05, 2014 9.400 9.940 9.400 9.800 220,289 +0.37(+3.92%)
Jun 04, 2014 9.180 9.460 9.180 9.430 112,927 +0.22(+2.39%)
Jun 03, 2014 9.300 9.450 9.200 9.210 115,756 -0.13(-1.39%)
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.