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 30, 2019 22.34 22.34 21.56 21.99 241,900 -0.53(-2.35%)
Aug 29, 2019 22.21 22.74 22.14 22.52 181,495 +0.65(+2.97%)
Aug 28, 2019 21.81 22.18 21.72 21.87 114,489 -0.07(-0.32%)
Aug 27, 2019 22.25 22.25 21.60 21.94 164,435 -0.21(-0.95%)
Aug 26, 2019 22.74 22.85 22.06 22.15 86,558 -0.31(-1.38%)
Aug 23, 2019 23.33 23.33 22.27 22.46 131,800 -1.14(-4.83%)
Aug 22, 2019 23.78 23.78 23.14 23.60 140,659 +0.00(+0.00%)
Aug 21, 2019 23.18 23.61 22.72 23.60 359,215 +0.74(+3.24%)
Aug 20, 2019 23.28 23.34 22.83 22.86 98,028 -0.49(-2.10%)
Aug 19, 2019 23.24 23.68 23.24 23.35 164,631 +0.21(+0.91%)
Aug 16, 2019 22.67 23.19 22.67 23.14 228,700 +0.59(+2.62%)
Aug 15, 2019 22.83 22.84 22.12 22.55 157,629 -0.18(-0.79%)
Aug 14, 2019 22.78 23.25 22.37 22.73 409,396 -0.38(-1.64%)
Aug 13, 2019 22.99 23.49 22.85 23.11 116,229 +0.18(+0.78%)
Aug 12, 2019 23.29 23.48 22.91 22.93 128,986 -0.56(-2.38%)
Aug 09, 2019 24.22 24.22 23.26 23.49 235,800 -0.83(-3.41%)
Aug 08, 2019 24.80 24.87 24.28 24.32 190,244 -0.14(-0.57%)
Aug 07, 2019 24.40 24.89 24.30 24.46 118,384 -0.19(-0.77%)
Aug 06, 2019 25.48 25.58 24.48 24.65 268,693 -0.63(-2.49%)
Aug 05, 2019 26.00 26.19 24.92 25.28 250,130 -1.11(-4.21%)
Aug 02, 2019 26.47 26.59 25.91 26.39 217,800 -0.24(-0.90%)
Aug 01, 2019 27.00 28.00 26.25 26.63 325,048 -0.29(-1.08%)
Jul 31, 2019 26.28 27.24 25.54 26.92 851,805 -1.76(-6.14%)
Jul 30, 2019 27.99 28.85 27.95 28.68 180,080 +0.45(+1.59%)
Jul 29, 2019 28.44 28.49 27.79 28.23 229,738 -0.28(-0.98%)
Jul 26, 2019 28.72 28.73 28.18 28.51 159,700 -0.24(-0.83%)
Jul 25, 2019 28.89 29.57 28.34 28.75 440,524 -0.35(-1.20%)
Jul 24, 2019 27.98 29.19 27.98 29.10 245,999 +1.16(+4.15%)
Jul 23, 2019 27.68 28.03 27.52 27.94 78,707 +0.34(+1.23%)
Jul 22, 2019 27.21 27.87 27.16 27.60 85,912 +0.56(+2.07%)
Jul 19, 2019 26.86 27.24 26.40 27.04 221,500 +0.06(+0.22%)
Jul 18, 2019 26.57 27.36 26.57 26.98 115,190 +0.41(+1.54%)
Jul 17, 2019 26.90 26.90 26.19 26.57 146,671 -0.09(-0.34%)
Jul 16, 2019 27.15 27.15 26.65 26.66 137,839 -0.56(-2.06%)
Jul 15, 2019 27.16 27.28 26.59 27.22 108,450 +0.23(+0.85%)
Jul 12, 2019 26.80 27.15 26.67 26.99 90,200 +0.22(+0.82%)
Jul 11, 2019 26.82 26.91 26.54 26.77 183,266 -0.09(-0.34%)
Jul 10, 2019 27.11 27.57 26.75 26.86 126,444 -0.07(-0.26%)
Jul 09, 2019 26.59 26.97 26.44 26.93 275,469 +0.17(+0.64%)
Jul 08, 2019 27.28 27.28 26.64 26.76 149,925 -0.70(-2.55%)
Jul 05, 2019 27.33 27.54 26.94 27.46 76,800 -0.11(-0.40%)
Jul 03, 2019 28.02 28.16 27.18 27.57 66,300 -0.38(-1.36%)
Jul 02, 2019 28.24 28.45 27.50 27.95 160,412 -0.29(-1.03%)
Jul 01, 2019 28.20 28.75 28.01 28.24 301,846 +0.61(+2.21%)
Jun 28, 2019 28.50 28.61 27.63 27.63 1,546,200 -0.79(-2.78%)
Jun 27, 2019 27.30 28.72 27.29 28.42 510,978 +1.14(+4.18%)
Jun 26, 2019 27.56 27.60 27.04 27.28 393,654 -0.17(-0.62%)
Jun 25, 2019 27.48 27.69 26.92 27.45 421,219 +0.04(+0.15%)
Jun 24, 2019 26.83 28.69 26.00 27.41 822,003 +2.38(+9.51%)
Jun 21, 2019 24.81 25.10 24.62 25.03 846,700 +0.11(+0.44%)
Jun 20, 2019 24.93 24.96 24.60 24.92 98,733 +0.38(+1.55%)
Jun 19, 2019 24.48 24.69 24.12 24.54 155,054 +0.11(+0.45%)
Jun 18, 2019 24.17 24.77 24.15 24.43 150,533 +0.49(+2.05%)
Jun 17, 2019 23.99 24.48 23.87 23.94 221,687 +0.03(+0.13%)
Jun 14, 2019 23.90 24.03 23.35 23.91 254,700 -0.43(-1.77%)
Jun 13, 2019 24.49 24.74 24.21 24.34 108,282 +0.00(+0.00%)
Jun 12, 2019 24.64 24.64 24.25 24.34 105,670 -0.39(-1.58%)
Jun 11, 2019 25.39 25.47 24.52 24.73 156,196 -0.35(-1.40%)
Jun 10, 2019 24.33 25.08 24.33 25.08 126,364 +0.81(+3.34%)
Jun 07, 2019 23.99 24.35 23.80 24.27 80,500 +0.47(+1.97%)
Jun 06, 2019 23.79 23.95 23.49 23.80 131,813 -0.04(-0.17%)
Jun 05, 2019 24.28 24.28 23.35 23.84 131,088 -0.18(-0.75%)
Jun 04, 2019 23.41 24.20 23.32 24.02 464,285 +0.91(+3.94%)
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.