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 (%)
Mar 31, 2015 11.08 11.16 10.91 11.02 226,380 -0.17(-1.52%)
Mar 30, 2015 11.31 11.42 11.16 11.19 173,042 -0.07(-0.62%)
Mar 27, 2015 11.42 11.50 11.10 11.26 195,999 -0.12(-1.05%)
Mar 26, 2015 11.43 11.55 11.18 11.38 120,468 -0.18(-1.56%)
Mar 25, 2015 12.32 12.40 11.52 11.56 220,874 -0.79(-6.40%)
Mar 24, 2015 12.18 12.43 12.12 12.35 113,770 +0.19(+1.56%)
Mar 23, 2015 12.06 12.25 12.06 12.16 160,174 +0.09(+0.75%)
Mar 20, 2015 12.16 12.24 11.95 12.07 269,580 +0.01(+0.08%)
Mar 19, 2015 12.03 12.12 11.99 12.06 151,465 +0.03(+0.25%)
Mar 18, 2015 12.00 12.11 11.76 12.03 183,536 +0.02(+0.17%)
Mar 17, 2015 11.84 12.02 11.82 12.01 472,610 +0.09(+0.76%)
Mar 16, 2015 11.91 12.02 11.84 11.92 236,049 +0.01(+0.08%)
Mar 13, 2015 12.25 12.25 11.82 11.91 654,390 -0.59(-4.72%)
Mar 12, 2015 12.59 12.65 12.41 12.50 117,252 -0.04(-0.32%)
Mar 11, 2015 12.04 12.55 12.03 12.54 196,343 +0.54(+4.50%)
Mar 10, 2015 12.11 12.24 11.80 12.00 393,693 -0.21(-1.72%)
Mar 09, 2015 12.20 12.32 12.16 12.21 95,834 +0.04(+0.33%)
Mar 06, 2015 12.26 12.38 12.13 12.17 154,130 -0.23(-1.85%)
Mar 05, 2015 12.53 12.53 12.32 12.40 95,302 -0.07(-0.56%)
Mar 04, 2015 12.42 12.58 12.35 12.47 103,256 -0.01(-0.08%)
Mar 03, 2015 12.73 12.73 12.43 12.48 163,616 -0.26(-2.04%)
Mar 02, 2015 12.34 12.77 12.30 12.74 278,687 +0.41(+3.33%)
Feb 27, 2015 12.37 12.45 12.30 12.33 186,136 -0.06(-0.48%)
Feb 26, 2015 12.30 12.39 12.25 12.39 119,108 +0.04(+0.32%)
Feb 25, 2015 12.32 12.43 12.18 12.35 108,082 +0.03(+0.24%)
Feb 24, 2015 12.31 12.37 12.19 12.32 115,975 +0.06(+0.49%)
Feb 23, 2015 12.30 12.30 12.07 12.26 172,082 -0.04(-0.33%)
Feb 20, 2015 12.36 12.40 12.09 12.30 136,152 -0.04(-0.32%)
Feb 19, 2015 12.19 12.60 12.10 12.34 262,186 +0.21(+1.73%)
Feb 18, 2015 12.09 12.19 11.99 12.13 180,784 +0.07(+0.58%)
Feb 17, 2015 12.15 12.16 11.98 12.06 201,928 -0.08(-0.66%)
Feb 13, 2015 12.31 12.14 12.14 12.14 296,300 -0.17(-1.38%)
Feb 12, 2015 12.32 12.39 12.27 12.31 214,004 +0.05(+0.41%)
Feb 11, 2015 12.50 12.59 12.22 12.26 249,050 -0.31(-2.47%)
Feb 10, 2015 12.60 12.70 12.34 12.57 356,792 +0.11(+0.88%)
Feb 09, 2015 12.12 12.58 12.12 12.46 465,656 +0.37(+3.06%)
Feb 06, 2015 12.01 12.28 11.94 12.09 462,023 +0.08(+0.67%)
Feb 05, 2015 11.70 12.03 11.70 12.01 527,170 +0.28(+2.39%)
Feb 04, 2015 11.33 11.81 11.33 11.73 494,447 +0.33(+2.89%)
Feb 03, 2015 10.84 11.75 10.79 11.40 1,600,988 +1.24(+12.20%)
Feb 02, 2015 10.07 10.20 9.800 10.16 236,828 +0.13(+1.30%)
Jan 30, 2015 10.41 10.46 10.01 10.03 536,686 -0.49(-4.66%)
Jan 29, 2015 10.29 10.53 10.20 10.52 139,363 +0.27(+2.63%)
Jan 28, 2015 10.58 10.60 10.24 10.25 180,645 -0.16(-1.54%)
Jan 27, 2015 10.49 10.55 10.38 10.41 84,401 -0.17(-1.61%)
Jan 26, 2015 10.52 10.65 10.41 10.58 90,389 +0.06(+0.57%)
Jan 23, 2015 10.60 10.60 10.39 10.52 65,384 -0.05(-0.47%)
Jan 22, 2015 10.55 10.60 10.11 10.57 100,523 +0.08(+0.76%)
Jan 21, 2015 10.36 10.51 10.33 10.49 209,521 +0.09(+0.87%)
Jan 20, 2015 10.25 10.46 10.11 10.40 206,281 +0.46(+4.63%)
Jan 16, 2015 9.790 9.960 9.776 9.940 93,850 +0.10(+1.02%)
Jan 15, 2015 10.01 10.01 9.770 9.840 137,878 -0.12(-1.20%)
Jan 14, 2015 9.800 9.990 9.790 9.960 71,600 +0.06(+0.61%)
Jan 13, 2015 10.03 10.25 9.810 9.900 459,647 -0.05(-0.50%)
Jan 12, 2015 10.03 10.04 9.840 9.950 106,882 -0.07(-0.70%)
Jan 09, 2015 10.06 10.11 9.930 10.02 74,757 -0.05(-0.50%)
Jan 08, 2015 10.01 10.18 9.960 10.07 95,249 +0.13(+1.31%)
Jan 07, 2015 9.930 9.950 9.800 9.940 113,283 +0.10(+1.02%)
Jan 06, 2015 10.07 10.07 9.710 9.840 244,394 -0.23(-2.28%)
Jan 05, 2015 10.14 10.25 9.930 10.07 153,284 -0.10(-0.98%)
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.