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 31, 2018 27.80 27.80 27.80 0 +0.10(+0.36%)
Aug 30, 2018 27.50 27.80 27.35 27.70 233,984 +0.05(+0.18%)
Aug 29, 2018 27.40 27.80 27.25 27.65 187,675 +0.20(+0.73%)
Aug 28, 2018 27.65 27.85 27.30 27.45 100,823 -0.20(-0.72%)
Aug 27, 2018 27.70 28.25 27.40 27.65 157,589 +0.10(+0.36%)
Aug 24, 2018 27.50 27.90 27.45 27.55 192,500 +0.20(+0.73%)
Aug 23, 2018 27.05 27.45 26.95 27.35 145,588 +0.35(+1.30%)
Aug 22, 2018 27.15 27.45 26.95 27.00 136,984 -0.15(-0.55%)
Aug 21, 2018 26.90 27.25 26.85 27.15 184,130 +0.35(+1.31%)
Aug 20, 2018 27.10 27.20 26.60 26.80 173,319 -0.25(-0.92%)
Aug 17, 2018 26.40 27.05 25.95 27.05 241,000 +0.50(+1.88%)
Aug 16, 2018 26.95 27.10 26.40 26.55 220,602 -0.25(-0.93%)
Aug 15, 2018 27.60 27.95 26.60 26.80 184,272 -1.00(-3.60%)
Aug 14, 2018 27.95 28.30 27.75 27.80 214,267 +0.00(+0.00%)
Aug 13, 2018 27.80 28.25 27.70 27.80 213,633 +0.00(+0.00%)
Aug 10, 2018 27.35 27.90 27.20 27.80 301,500 +0.10(+0.36%)
Aug 09, 2018 27.80 27.90 27.50 27.70 186,423 -0.35(-1.25%)
Aug 08, 2018 27.70 28.30 27.55 28.05 269,797 +0.40(+1.45%)
Aug 07, 2018 28.35 28.60 27.35 27.65 289,596 -0.65(-2.30%)
Aug 06, 2018 28.40 28.55 27.85 28.30 295,559 -0.15(-0.53%)
Aug 03, 2018 26.60 29.05 26.15 28.45 471,500 -0.85(-2.90%)
Aug 02, 2018 28.55 29.45 28.55 29.30 207,058 +0.50(+1.74%)
Aug 01, 2018 28.90 29.00 28.60 28.80 268,830 +0.20(+0.70%)
Jul 31, 2018 28.85 29.45 28.40 28.60 310,070 -0.15(-0.52%)
Jul 30, 2018 29.30 29.45 28.70 28.75 146,390 -0.60(-2.04%)
Jul 27, 2018 29.30 29.70 28.95 29.35 143,900 +0.20(+0.69%)
Jul 26, 2018 28.75 29.60 28.65 29.15 223,177 +0.40(+1.39%)
Jul 25, 2018 29.50 29.54 28.60 28.75 287,505 -0.80(-2.71%)
Jul 24, 2018 30.00 30.40 29.35 29.55 105,224 -0.35(-1.17%)
Jul 23, 2018 29.90 30.15 29.15 29.90 157,974 -0.15(-0.50%)
Jul 20, 2018 30.45 30.45 29.98 30.05 102,301 -0.30(-0.99%)
Jul 19, 2018 30.40 30.50 30.05 30.35 136,596 -0.15(-0.49%)
Jul 18, 2018 30.50 30.62 30.14 30.50 123,816 +0.15(+0.49%)
Jul 17, 2018 29.55 30.40 29.55 30.35 117,702 +0.60(+2.02%)
Jul 16, 2018 29.75 30.05 29.64 29.75 85,407 -0.10(-0.34%)
Jul 13, 2018 29.80 30.19 29.01 29.85 83,217 +0.05(+0.17%)
Jul 12, 2018 29.70 30.35 29.60 29.80 269,606 +0.40(+1.36%)
Jul 11, 2018 30.30 30.45 29.20 29.40 204,896 -1.05(-3.45%)
Jul 10, 2018 30.80 30.90 30.35 30.45 98,078 -0.15(-0.49%)
Jul 09, 2018 30.50 30.64 30.00 30.60 136,362 +0.25(+0.82%)
Jul 06, 2018 29.90 30.40 29.55 30.35 124,418 +0.45(+1.51%)
Jul 05, 2018 29.80 30.05 29.38 29.90 157,874 +0.45(+1.53%)
Jul 03, 2018 29.45 29.45 29.45 0 -0.65(-2.16%)
Jul 02, 2018 29.35 30.10 29.20 30.10 123,587 +0.50(+1.69%)
Jun 29, 2018 29.35 29.70 29.30 29.60 184,967 +0.45(+1.54%)
Jun 28, 2018 29.10 29.30 28.50 29.15 180,583 +0.05(+0.17%)
Jun 27, 2018 30.35 30.35 29.05 29.10 174,836 -1.15(-3.80%)
Jun 26, 2018 30.20 30.50 30.02 30.25 134,248 -0.05(-0.17%)
Jun 25, 2018 30.90 31.00 29.90 30.30 163,161 -0.90(-2.88%)
Jun 22, 2018 31.90 31.90 31.10 31.20 267,500 -0.50(-1.58%)
Jun 21, 2018 32.20 32.45 31.60 31.70 118,698 -0.45(-1.40%)
Jun 20, 2018 31.80 32.20 31.19 32.15 187,138 +0.45(+1.42%)
Jun 19, 2018 31.60 31.90 31.25 31.70 201,692 -0.50(-1.55%)
Jun 18, 2018 31.95 32.30 31.40 32.20 159,114 +0.10(+0.31%)
Jun 15, 2018 32.30 32.30 32.10 221,397 -0.20(-0.62%)
Jun 14, 2018 32.30 32.45 31.93 32.30 121,838 +0.00(+0.00%)
Jun 13, 2018 32.50 32.85 31.90 32.30 143,693 -0.15(-0.46%)
Jun 12, 2018 31.85 32.45 31.55 32.45 225,259 +0.60(+1.88%)
Jun 11, 2018 32.30 32.50 31.74 31.85 396,773 -0.40(-1.24%)
Jun 08, 2018 32.95 32.95 31.90 32.25 532,793 -0.80(-2.42%)
Jun 07, 2018 34.25 34.25 33.00 33.05 260,440 -1.35(-3.92%)
Jun 06, 2018 34.45 33.90 34.40 126,068 +0.05(+0.15%)
Jun 05, 2018 33.60 34.35 33.50 34.35 132,472 +0.70(+2.08%)
Jun 04, 2018 31.95 33.90 31.85 33.65 345,486 +0.20(+0.60%)
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.