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 (%)
Dec 31, 2018 20.25 20.47 19.96 20.47 207,700 +0.43(+2.15%)
Dec 28, 2018 19.79 20.32 19.79 20.04 268,600 +0.34(+1.73%)
Dec 27, 2018 19.02 19.71 19.02 19.70 154,378 +0.37(+1.91%)
Dec 26, 2018 18.44 19.36 18.40 19.33 269,848 +0.96(+5.23%)
Dec 24, 2018 18.38 18.98 18.14 18.37 210,000 -0.13(-0.70%)
Dec 21, 2018 18.72 18.91 18.39 18.50 1,015,300 -0.13(-0.70%)
Dec 20, 2018 18.58 18.89 18.34 18.63 270,958 +0.13(+0.70%)
Dec 19, 2018 19.73 19.93 18.13 18.50 486,292 -1.35(-6.80%)
Dec 18, 2018 19.79 20.21 19.79 19.85 279,742 +0.32(+1.64%)
Dec 17, 2018 19.47 19.87 19.34 19.53 374,731 +0.02(+0.10%)
Dec 14, 2018 19.53 19.86 19.31 19.51 311,100 -0.35(-1.76%)
Dec 13, 2018 20.26 20.26 19.74 19.86 161,507 -0.29(-1.44%)
Dec 12, 2018 20.23 20.56 19.98 20.15 216,486 +0.18(+0.90%)
Dec 11, 2018 19.99 20.29 19.65 19.97 243,903 +0.41(+2.10%)
Dec 10, 2018 19.63 19.84 19.42 19.56 181,413 -0.09(-0.46%)
Dec 07, 2018 20.28 20.46 19.61 19.65 148,000 -0.66(-3.25%)
Dec 06, 2018 20.25 20.56 19.92 20.31 245,460 -0.33(-1.60%)
Dec 04, 2018 21.04 21.32 20.50 20.64 239,700 -0.60(-2.82%)
Dec 03, 2018 21.60 21.62 20.98 21.24 222,367 +0.02(+0.09%)
Nov 30, 2018 20.88 21.26 20.66 21.22 188,200 +0.28(+1.34%)
Nov 29, 2018 21.11 21.40 20.85 20.94 117,815 -0.34(-1.60%)
Nov 28, 2018 20.98 21.36 20.41 21.28 214,802 +0.53(+2.55%)
Nov 27, 2018 19.87 21.03 19.87 20.75 296,705 +0.75(+3.75%)
Nov 26, 2018 20.00 20.15 19.73 20.00 180,923 +0.22(+1.11%)
Nov 23, 2018 19.62 20.13 19.62 19.78 90,800 -0.06(-0.30%)
Nov 21, 2018 19.84 19.84 19.84 0 +0.35(+1.80%)
Nov 20, 2018 19.35 20.00 19.05 19.49 178,689 -0.30(-1.52%)
Nov 19, 2018 19.95 20.03 19.43 19.79 255,743 -0.26(-1.30%)
Nov 16, 2018 20.06 20.33 19.53 20.05 234,500 -0.41(-2.00%)
Nov 15, 2018 19.99 20.58 19.98 20.46 137,779 +0.39(+1.94%)
Nov 14, 2018 20.42 20.58 20.00 20.07 145,284 +0.08(+0.40%)
Nov 13, 2018 20.09 20.64 19.98 19.99 301,946 -0.03(-0.15%)
Nov 12, 2018 20.39 20.39 19.69 20.02 211,131 -0.60(-2.91%)
Nov 09, 2018 20.84 20.84 20.51 20.62 290,100 -0.36(-1.72%)
Nov 08, 2018 20.84 21.13 20.59 20.98 162,364 +0.14(+0.67%)
Nov 07, 2018 21.00 21.10 20.59 20.84 183,133 -0.01(-0.05%)
Nov 06, 2018 21.17 21.40 20.67 20.85 206,932 -0.31(-1.47%)
Nov 05, 2018 21.35 21.97 20.46 21.16 300,103 -0.12(-0.56%)
Nov 02, 2018 21.56 21.56 20.06 21.28 402,400 -0.50(-2.30%)
Nov 01, 2018 21.00 21.98 20.77 21.78 277,713 +0.99(+4.76%)
Oct 31, 2018 20.98 20.98 20.24 20.79 339,566 +0.17(+0.82%)
Oct 30, 2018 19.34 20.67 19.34 20.62 384,772 +1.16(+5.96%)
Oct 29, 2018 19.96 20.21 19.23 19.46 390,730 -0.07(-0.36%)
Oct 26, 2018 19.29 19.75 19.07 19.53 192,400 -0.16(-0.81%)
Oct 25, 2018 19.18 19.82 19.06 19.69 230,098 +0.61(+3.20%)
Oct 24, 2018 19.90 19.90 19.07 19.08 337,612 -1.01(-5.03%)
Oct 23, 2018 19.54 20.28 19.43 20.09 316,095 +0.08(+0.40%)
Oct 22, 2018 20.02 20.19 19.70 20.01 228,017 +0.10(+0.50%)
Oct 19, 2018 20.49 20.60 19.78 19.91 208,600 -0.58(-2.83%)
Oct 18, 2018 21.04 21.04 20.36 20.49 242,411 -0.71(-3.35%)
Oct 17, 2018 21.27 21.40 20.75 21.20 382,891 +0.29(+1.39%)
Oct 16, 2018 20.44 20.93 20.30 20.91 297,933 +0.67(+3.31%)
Oct 15, 2018 19.90 20.52 19.85 20.24 336,005 +0.26(+1.30%)
Oct 12, 2018 20.53 20.57 19.92 19.98 370,500 -0.03(-0.15%)
Oct 11, 2018 19.68 20.67 19.68 20.01 426,259 +0.30(+1.52%)
Oct 10, 2018 19.79 20.48 19.62 19.71 619,858 -0.30(-1.50%)
Oct 09, 2018 19.76 20.15 19.70 20.01 454,138 +0.32(+1.63%)
Oct 08, 2018 19.53 20.21 19.37 19.69 392,975 +0.02(+0.10%)
Oct 05, 2018 20.40 20.43 19.52 19.67 948,100 -0.85(-4.14%)
Oct 04, 2018 21.10 21.19 19.36 20.52 1,885,514 -3.44(-14.36%)
Oct 03, 2018 24.23 24.39 23.82 23.96 296,984 -0.14(-0.58%)
Oct 02, 2018 24.10 24.63 23.96 24.10 145,604 -0.08(-0.33%)
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.