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 29, 2018 27.70 27.70 27.70 0 +0.35(+1.28%)
Mar 28, 2018 27.45 27.80 26.86 27.35 251,491 -0.25(-0.91%)
Mar 27, 2018 29.30 29.30 27.40 27.60 193,988 -1.55(-5.32%)
Mar 26, 2018 28.80 29.20 28.15 29.15 251,095 +0.85(+3.00%)
Mar 23, 2018 29.50 29.89 28.30 28.30 198,422 -1.05(-3.58%)
Mar 22, 2018 29.85 30.21 29.35 29.35 162,357 -1.00(-3.29%)
Mar 21, 2018 29.40 30.45 29.40 30.35 176,784 +1.00(+3.41%)
Mar 20, 2018 29.65 29.75 29.25 29.35 146,296 -0.40(-1.34%)
Mar 19, 2018 29.80 29.80 29.15 29.75 164,052 -0.25(-0.83%)
Mar 16, 2018 29.60 30.09 29.50 30.00 436,493 +0.35(+1.18%)
Mar 15, 2018 29.70 30.10 29.60 29.65 177,289 +0.15(+0.51%)
Mar 14, 2018 29.85 30.05 29.50 29.50 173,555 -0.25(-0.84%)
Mar 13, 2018 30.45 30.85 29.65 29.75 153,514 -0.60(-1.98%)
Mar 12, 2018 30.40 30.50 29.75 30.35 215,970 +0.15(+0.50%)
Mar 09, 2018 29.10 30.25 28.75 30.20 379,702 +1.50(+5.23%)
Mar 08, 2018 28.00 28.90 27.83 28.70 374,833 +0.70(+2.50%)
Mar 07, 2018 28.02 28.00 189,431 +0.60(+2.19%)
Mar 06, 2018 26.80 27.43 26.65 27.40 186,920 +0.70(+2.62%)
Mar 05, 2018 26.70 26.85 26.30 26.70 132,484 -0.10(-0.37%)
Mar 02, 2018 26.25 26.82 25.90 26.80 115,094 +0.35(+1.32%)
Mar 01, 2018 26.55 26.80 26.05 26.45 162,376 -0.10(-0.38%)
Feb 28, 2018 27.40 27.40 26.55 26.55 194,496 -0.70(-2.57%)
Feb 27, 2018 27.75 27.90 27.10 27.25 597,663 -0.50(-1.80%)
Feb 26, 2018 27.95 27.98 27.25 27.75 225,445 -0.15(-0.54%)
Feb 23, 2018 26.70 28.12 26.50 27.90 420,440 +1.90(+7.31%)
Feb 22, 2018 26.40 26.50 25.88 26.00 158,394 -0.30(-1.14%)
Feb 21, 2018 26.35 26.50 26.10 26.30 155,154 +0.05(+0.19%)
Feb 20, 2018 25.70 26.45 25.70 26.25 169,107 +0.45(+1.74%)
Feb 16, 2018 25.80 25.80 25.80 0 -0.15(-0.58%)
Feb 15, 2018 25.50 25.95 25.25 25.95 135,674 +0.65(+2.57%)
Feb 14, 2018 24.25 25.50 24.25 25.30 227,606 +0.85(+3.48%)
Feb 13, 2018 24.70 24.80 24.10 24.45 147,238 -0.35(-1.41%)
Feb 12, 2018 24.55 25.00 24.30 24.80 221,414 +0.40(+1.64%)
Feb 09, 2018 24.25 24.80 23.70 24.40 385,199 +0.45(+1.88%)
Feb 08, 2018 25.00 25.00 23.90 23.95 294,860 -1.05(-4.20%)
Feb 07, 2018 25.40 25.45 25.05 25.00 251,231 -0.45(-1.77%)
Feb 06, 2018 24.40 26.00 24.30 25.45 496,429 +0.22(+0.89%)
Feb 05, 2018 24.80 25.55 24.75 25.23 255,082 +0.18(+0.70%)
Feb 02, 2018 27.20 27.45 24.20 25.05 383,468 -1.45(-5.47%)
Feb 01, 2018 26.10 26.55 26.05 26.50 190,821 +0.30(+1.15%)
Jan 31, 2018 26.55 26.55 26.10 26.20 144,874 -0.20(-0.76%)
Jan 30, 2018 26.40 26.85 26.11 26.40 136,926 -0.40(-1.49%)
Jan 29, 2018 26.95 27.21 26.55 26.80 126,657 -0.35(-1.29%)
Jan 26, 2018 27.15 27.30 26.80 27.15 83,396 +0.15(+0.56%)
Jan 25, 2018 27.55 27.90 26.80 27.00 249,002 -0.20(-0.74%)
Jan 24, 2018 27.50 27.60 26.95 27.20 163,813 -0.25(-0.91%)
Jan 23, 2018 27.80 27.80 27.32 27.45 133,365 -0.25(-0.90%)
Jan 22, 2018 27.95 28.30 27.30 27.70 285,390 -0.30(-1.07%)
Jan 19, 2018 27.80 28.00 27.66 28.00 177,689 +0.15(+0.54%)
Jan 18, 2018 27.60 28.50 27.60 27.85 237,669 +0.25(+0.91%)
Jan 17, 2018 26.65 27.75 26.45 27.60 498,843 +1.45(+5.54%)
Jan 16, 2018 24.50 26.25 24.45 26.15 427,653 +2.00(+8.28%)
Jan 12, 2018 24.15 24.15 24.15 0 -0.05(-0.21%)
Jan 11, 2018 24.10 24.35 24.00 24.20 103,207 +0.10(+0.41%)
Jan 10, 2018 24.35 23.90 24.10 150,046 -0.35(-1.43%)
Jan 09, 2018 25.35 25.55 24.45 24.45 142,388 -0.85(-3.36%)
Jan 08, 2018 25.10 25.45 25.00 25.30 85,438 +0.15(+0.60%)
Jan 05, 2018 24.95 25.30 24.95 25.15 85,278 +0.30(+1.21%)
Jan 04, 2018 24.80 25.10 24.55 24.85 148,007 +0.25(+1.02%)
Jan 03, 2018 24.35 24.70 24.25 24.60 137,363 +0.25(+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.