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 30, 2019 24.07 24.26 23.98 24.19 115,936 +0.12(+0.50%)
Apr 29, 2019 24.66 24.68 24.01 24.07 99,241 -0.61(-2.47%)
Apr 26, 2019 24.49 24.68 24.12 24.68 114,700 +0.07(+0.28%)
Apr 25, 2019 24.76 24.80 24.26 24.61 174,133 -0.18(-0.73%)
Apr 24, 2019 24.59 24.93 24.54 24.79 151,590 +0.20(+0.81%)
Apr 23, 2019 24.51 24.78 24.50 24.59 180,736 +0.03(+0.12%)
Apr 22, 2019 24.41 24.67 24.30 24.56 187,324 +0.10(+0.41%)
Apr 18, 2019 24.10 24.49 24.00 24.46 194,600 +0.31(+1.28%)
Apr 17, 2019 24.19 24.47 24.02 24.15 154,780 +0.14(+0.58%)
Apr 16, 2019 23.65 24.08 23.48 24.01 169,969 +0.55(+2.34%)
Apr 15, 2019 23.48 23.63 23.30 23.46 91,011 +0.03(+0.13%)
Apr 12, 2019 23.78 23.92 23.37 23.43 103,300 -0.26(-1.10%)
Apr 11, 2019 23.70 23.71 23.46 23.69 121,554 +0.03(+0.13%)
Apr 10, 2019 23.35 23.80 23.14 23.66 115,193 +0.43(+1.85%)
Apr 09, 2019 23.36 23.55 23.20 23.23 142,791 -0.28(-1.19%)
Apr 08, 2019 23.32 23.55 23.30 23.51 70,273 +0.03(+0.13%)
Apr 05, 2019 23.66 23.85 23.43 23.48 104,200 -0.04(-0.17%)
Apr 04, 2019 23.44 23.74 23.39 23.52 83,710 +0.12(+0.51%)
Apr 03, 2019 23.19 23.82 23.19 23.40 137,568 +0.48(+2.09%)
Apr 02, 2019 22.96 23.08 22.75 22.92 80,035 -0.02(-0.09%)
Apr 01, 2019 23.07 23.26 22.91 22.94 136,742 +0.14(+0.61%)
Mar 29, 2019 22.51 22.93 22.48 22.80 153,000 +0.57(+2.56%)
Mar 28, 2019 22.05 22.51 21.90 22.23 176,847 +0.15(+0.68%)
Mar 27, 2019 22.09 22.48 21.90 22.08 73,773 -0.09(-0.41%)
Mar 26, 2019 22.22 22.54 22.06 22.17 103,065 +0.14(+0.64%)
Mar 25, 2019 22.32 22.44 21.95 22.03 143,300 -0.27(-1.21%)
Mar 22, 2019 23.18 23.21 22.25 22.30 147,300 -1.02(-4.37%)
Mar 21, 2019 22.70 23.52 22.70 23.32 159,222 +0.74(+3.28%)
Mar 20, 2019 22.65 23.02 22.58 22.58 197,326 -0.07(-0.31%)
Mar 19, 2019 22.73 22.81 22.56 22.65 102,347 -0.08(-0.35%)
Mar 18, 2019 22.75 22.99 22.50 22.73 125,114 +0.04(+0.18%)
Mar 15, 2019 22.22 23.14 22.22 22.69 406,300 +0.64(+2.90%)
Mar 14, 2019 21.95 22.35 21.95 22.05 108,715 +0.05(+0.23%)
Mar 13, 2019 22.16 22.23 21.97 22.00 144,125 -0.10(-0.45%)
Mar 12, 2019 22.31 22.48 22.03 22.10 101,653 -0.16(-0.72%)
Mar 11, 2019 22.11 22.41 22.04 22.26 108,943 +0.29(+1.32%)
Mar 08, 2019 21.93 22.19 21.88 21.97 124,500 -0.12(-0.54%)
Mar 07, 2019 21.95 22.26 21.70 22.09 159,645 +0.09(+0.41%)
Mar 06, 2019 22.28 22.55 21.97 22.00 201,365 -0.27(-1.21%)
Mar 05, 2019 22.56 22.66 22.25 22.27 97,439 -0.30(-1.33%)
Mar 04, 2019 22.68 22.97 22.46 22.57 91,055 -0.04(-0.18%)
Mar 01, 2019 22.79 22.90 22.55 22.61 110,400 +0.03(+0.13%)
Feb 28, 2019 22.77 22.80 22.47 22.58 183,404 -0.33(-1.44%)
Feb 27, 2019 23.28 23.28 22.58 22.91 331,317 -0.52(-2.22%)
Feb 26, 2019 23.15 23.53 22.92 23.43 249,099 +0.23(+0.99%)
Feb 25, 2019 23.09 23.88 23.05 23.20 243,979 +0.36(+1.58%)
Feb 22, 2019 22.86 22.87 22.53 22.84 131,600 +0.03(+0.13%)
Feb 21, 2019 23.03 23.11 22.64 22.81 72,332 -0.24(-1.04%)
Feb 20, 2019 22.81 23.26 22.77 23.05 156,502 +0.31(+1.36%)
Feb 19, 2019 22.79 22.95 22.61 22.74 108,433 -0.08(-0.35%)
Feb 15, 2019 22.89 23.03 22.69 22.82 125,600 +0.05(+0.22%)
Feb 14, 2019 22.94 23.16 22.70 22.77 140,475 -0.22(-0.96%)
Feb 13, 2019 22.81 23.05 22.51 22.99 198,492 +0.38(+1.68%)
Feb 12, 2019 22.34 22.65 22.25 22.61 167,235 +0.52(+2.35%)
Feb 11, 2019 22.18 22.28 21.99 22.09 125,337 -0.15(-0.67%)
Feb 08, 2019 21.90 22.26 21.89 22.24 198,900 +0.05(+0.23%)
Feb 07, 2019 22.24 22.34 22.00 22.19 236,956 -0.28(-1.25%)
Feb 06, 2019 22.06 22.87 21.98 22.47 219,474 +0.40(+1.81%)
Feb 05, 2019 21.00 22.14 20.91 22.07 541,392 +0.21(+0.96%)
Feb 04, 2019 21.87 22.24 21.71 21.86 256,525 -0.07(-0.32%)
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.