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 (%)
Sep 30, 2019 26.24 26.66 26.10 26.36 136,528 +0.24(+0.92%)
Sep 27, 2019 26.33 26.33 25.63 26.12 278,000 -0.28(-1.06%)
Sep 26, 2019 26.42 26.45 25.96 26.40 107,522 +0.00(+0.00%)
Sep 25, 2019 26.31 26.78 25.99 26.40 93,378 -0.01(-0.04%)
Sep 24, 2019 26.56 26.86 26.10 26.41 151,992 +0.04(+0.15%)
Sep 23, 2019 25.58 26.49 25.46 26.37 94,017 +0.72(+2.81%)
Sep 20, 2019 25.95 26.04 25.45 25.65 393,600 -0.36(-1.38%)
Sep 19, 2019 26.00 26.45 25.90 26.01 226,005 +0.10(+0.39%)
Sep 18, 2019 25.90 25.97 25.55 25.91 115,221 -0.01(-0.04%)
Sep 17, 2019 25.39 25.96 25.17 25.92 118,609 +0.37(+1.45%)
Sep 16, 2019 24.75 25.65 24.75 25.55 146,826 +0.58(+2.32%)
Sep 13, 2019 25.48 25.48 24.91 24.97 147,100 -0.43(-1.69%)
Sep 12, 2019 25.13 25.49 24.54 25.40 215,421 +0.49(+1.97%)
Sep 11, 2019 23.85 25.07 23.82 24.91 218,799 +1.07(+4.49%)
Sep 10, 2019 23.31 23.92 23.01 23.84 132,042 +0.48(+2.05%)
Sep 09, 2019 23.03 23.41 22.87 23.36 222,786 +0.69(+3.04%)
Sep 06, 2019 22.99 22.99 22.53 22.67 134,700 -0.26(-1.13%)
Sep 05, 2019 22.81 23.68 22.72 22.93 149,459 +0.49(+2.18%)
Sep 04, 2019 22.27 22.70 22.25 22.44 370,603 +0.48(+2.19%)
Sep 03, 2019 21.80 22.17 21.70 21.96 229,143 -0.03(-0.14%)
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%)
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.