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 (%)
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%)
Jan 02, 2018 24.15 24.40 23.83 24.35 174,916 +0.45(+1.88%)
Dec 29, 2017 23.90 23.90 23.90 0 -0.10(-0.42%)
Dec 28, 2017 24.20 24.45 23.85 24.00 126,378 -0.10(-0.41%)
Dec 27, 2017 24.05 24.35 23.90 24.10 288,377 +0.10(+0.42%)
Dec 26, 2017 24.30 24.35 23.85 24.00 257,368 -0.40(-1.64%)
Dec 22, 2017 24.65 24.90 24.30 24.40 180,060 -0.15(-0.61%)
Dec 21, 2017 24.75 24.80 24.55 24.55 202,049 -0.20(-0.81%)
Dec 20, 2017 24.80 24.90 24.48 24.75 136,182 +0.20(+0.81%)
Dec 19, 2017 24.65 25.07 24.55 24.55 206,511 -0.15(-0.61%)
Dec 18, 2017 24.45 24.95 24.40 24.70 233,099 +0.55(+2.28%)
Dec 15, 2017 23.70 24.40 23.70 24.15 365,235 +0.50(+2.11%)
Dec 14, 2017 23.50 24.10 23.45 23.65 150,359 +0.25(+1.07%)
Dec 13, 2017 23.70 24.15 23.40 23.40 192,265 -0.10(-0.43%)
Dec 12, 2017 23.40 23.60 23.17 23.50 173,818 +0.10(+0.43%)
Dec 11, 2017 23.75 23.80 23.25 23.40 183,672 -0.20(-0.85%)
Dec 08, 2017 24.20 24.40 23.55 23.60 200,755 +0.00(+0.00%)
Dec 07, 2017 23.80 24.30 23.70 319,345 +0.00(+0.00%)
Dec 06, 2017 23.50 23.75 23.25 23.70 145,122 +0.10(+0.42%)
Dec 05, 2017 23.40 24.10 23.30 23.60 163,955 +0.15(+0.64%)
Dec 04, 2017 24.20 24.20 23.42 23.45 282,131 -0.55(-2.29%)
Dec 01, 2017 24.30 24.40 23.35 24.00 265,954 -0.30(-1.23%)
Nov 30, 2017 24.75 24.95 24.10 24.30 397,021 -0.50(-2.02%)
Nov 29, 2017 25.80 26.25 24.35 24.80 281,159 -1.15(-4.43%)
Nov 28, 2017 26.55 26.85 25.85 25.95 833,488 -0.60(-2.26%)
Nov 27, 2017 26.25 26.55 25.80 26.55 452,570 +0.35(+1.34%)
Nov 24, 2017 26.40 26.50 26.05 26.20 256,210 -0.20(-0.76%)
Nov 22, 2017 26.85 27.15 26.35 26.40 189,878 -0.35(-1.31%)
Nov 21, 2017 26.55 27.25 26.45 26.75 176,756 +0.35(+1.33%)
Nov 20, 2017 26.05 26.55 26.00 26.40 419,868 +0.50(+1.93%)
Nov 17, 2017 26.20 26.25 25.70 25.90 95,774 -0.40(-1.52%)
Nov 16, 2017 25.55 26.35 25.50 26.30 138,853 +1.00(+3.95%)
Nov 15, 2017 25.55 25.60 25.20 25.30 143,141 -0.50(-1.94%)
Nov 14, 2017 26.00 26.00 25.65 25.80 141,493 -0.05(-0.19%)
Nov 13, 2017 25.60 26.00 25.45 25.85 76,250 +0.15(+0.58%)
Nov 10, 2017 25.90 26.10 25.65 25.70 74,393 -0.15(-0.58%)
Nov 09, 2017 26.30 26.30 25.30 25.85 170,248 -0.60(-2.27%)
Nov 08, 2017 26.45 26.55 26.05 26.45 102,946 +0.00(+0.00%)
Nov 07, 2017 26.65 26.75 26.20 26.45 109,600 -0.30(-1.12%)
Nov 06, 2017 26.35 26.90 26.15 26.75 117,210 +0.45(+1.71%)
Nov 03, 2017 26.75 26.75 26.00 26.30 311,241 -0.55(-2.05%)
Nov 02, 2017 26.15 26.88 26.00 26.85 147,843 +0.55(+2.09%)
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.