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 (%)
Apr 29, 2016 13.88 14.05 13.78 13.87 172,188 -0.08(-0.57%)
Apr 28, 2016 14.35 14.44 13.90 13.95 204,573 -0.41(-2.86%)
Apr 27, 2016 14.20 14.46 14.15 14.36 363,182 +0.12(+0.84%)
Apr 26, 2016 13.68 14.36 13.68 14.24 461,236 +0.57(+4.17%)
Apr 25, 2016 13.85 13.89 13.64 13.67 225,410 -0.25(-1.80%)
Apr 22, 2016 13.69 14.11 13.69 13.92 380,272 +0.10(+0.72%)
Apr 21, 2016 13.64 13.91 13.63 13.82 428,565 +0.14(+1.02%)
Apr 20, 2016 13.60 13.83 13.57 13.68 212,398 +0.04(+0.29%)
Apr 19, 2016 13.62 13.72 13.56 13.64 202,023 +0.01(+0.07%)
Apr 18, 2016 13.28 13.66 13.19 13.63 254,912 +0.35(+2.64%)
Apr 15, 2016 13.24 13.36 13.18 13.28 95,805 -0.01(-0.08%)
Apr 14, 2016 13.19 13.31 13.00 13.29 169,933 +0.03(+0.23%)
Apr 13, 2016 13.14 13.32 13.14 13.26 116,824 +0.20(+1.53%)
Apr 12, 2016 13.17 13.23 12.99 13.06 92,421 -0.12(-0.91%)
Apr 11, 2016 13.27 13.44 13.16 13.18 134,613 -0.04(-0.30%)
Apr 08, 2016 13.10 13.53 13.10 13.22 198,383 +0.20(+1.54%)
Apr 07, 2016 13.01 13.08 12.90 13.02 427,685 -0.04(-0.31%)
Apr 06, 2016 13.01 13.12 12.84 13.06 151,739 +0.05(+0.38%)
Apr 05, 2016 13.09 13.23 12.98 13.01 222,020 -0.28(-2.11%)
Apr 04, 2016 13.40 13.48 13.22 13.29 191,583 -0.14(-1.04%)
Apr 01, 2016 13.51 13.60 13.38 13.43 140,600 -0.23(-1.68%)
Mar 31, 2016 13.56 13.79 13.50 13.66 153,749 +0.05(+0.37%)
Mar 30, 2016 13.41 13.66 13.37 13.61 326,540 +0.24(+1.80%)
Mar 29, 2016 12.89 13.42 12.85 13.37 195,024 +0.46(+3.56%)
Mar 28, 2016 13.16 13.16 12.85 12.91 120,778 -0.23(-1.75%)
Mar 24, 2016 13.00 13.14 13.14 13.14 131,900 +0.08(+0.61%)
Mar 23, 2016 13.45 13.55 13.06 13.06 160,378 -0.43(-3.19%)
Mar 22, 2016 13.45 13.55 13.32 13.49 304,596 -0.01(-0.07%)
Mar 21, 2016 13.41 13.60 13.41 13.50 228,823 +0.03(+0.22%)
Mar 18, 2016 13.47 13.50 13.34 13.47 284,562 +0.07(+0.52%)
Mar 17, 2016 13.13 13.45 13.09 13.40 186,162 +0.19(+1.44%)
Mar 16, 2016 13.05 13.27 13.00 13.21 187,496 +0.15(+1.15%)
Mar 15, 2016 13.16 13.31 13.05 13.06 147,237 -0.27(-2.03%)
Mar 14, 2016 13.23 13.39 13.18 13.33 232,466 +0.05(+0.38%)
Mar 11, 2016 13.28 13.28 13.07 13.28 164,785 +0.15(+1.14%)
Mar 10, 2016 13.38 13.43 13.13 13.13 272,188 -0.22(-1.65%)
Mar 09, 2016 13.13 13.36 13.13 13.35 330,167 +0.23(+1.75%)
Mar 08, 2016 13.23 13.27 13.11 13.12 133,221 -0.18(-1.35%)
Mar 07, 2016 13.13 13.36 13.03 13.30 310,624 +0.14(+1.06%)
Mar 04, 2016 13.27 13.41 13.11 13.16 321,368 -0.07(-0.53%)
Mar 03, 2016 13.36 13.49 13.19 13.23 633,494 -0.16(-1.19%)
Mar 02, 2016 13.19 13.41 13.19 13.39 185,616 +0.16(+1.21%)
Mar 01, 2016 13.06 13.37 13.06 13.23 268,065 +0.27(+2.08%)
Feb 29, 2016 12.80 13.14 12.80 12.96 342,146 +0.15(+1.17%)
Feb 26, 2016 12.77 12.97 12.77 12.81 202,285 +0.05(+0.39%)
Feb 25, 2016 12.65 12.80 12.57 12.76 272,797 +0.11(+0.87%)
Feb 24, 2016 12.38 12.67 12.31 12.65 241,994 +0.12(+0.96%)
Feb 23, 2016 11.96 12.79 11.94 12.53 576,792 +0.63(+5.29%)
Feb 22, 2016 11.92 12.01 11.79 11.90 157,128 +0.11(+0.93%)
Feb 19, 2016 11.55 11.93 11.44 11.79 240,058 +0.26(+2.25%)
Feb 18, 2016 11.68 11.78 11.51 11.53 132,263 -0.13(-1.11%)
Feb 17, 2016 11.81 11.93 11.57 11.66 171,954 -0.07(-0.60%)
Feb 16, 2016 11.70 11.90 11.51 11.73 310,646 +0.21(+1.82%)
Feb 12, 2016 11.59 11.52 11.52 11.52 176,100 +0.06(+0.52%)
Feb 11, 2016 11.32 11.49 11.17 11.46 253,312 -0.01(-0.09%)
Feb 10, 2016 11.51 11.68 11.35 11.47 322,350 -0.01(-0.09%)
Feb 09, 2016 11.68 11.94 11.42 11.48 273,915 -0.37(-3.12%)
Feb 08, 2016 11.60 11.90 11.50 11.85 321,731 +0.10(+0.85%)
Feb 05, 2016 12.28 12.28 11.66 11.75 263,229 -0.59(-4.78%)
Feb 04, 2016 12.55 12.68 12.22 12.34 227,321 -0.27(-2.14%)
Feb 03, 2016 12.42 12.75 12.40 12.61 246,516 +0.34(+2.77%)
Feb 02, 2016 12.23 12.56 11.69 12.27 582,318 -0.95(-7.19%)
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.