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, 2014 9.450 9.450 9.000 9.110 907,994 -0.36(-3.80%)
Apr 29, 2014 9.650 10.13 9.402 9.470 1,314,120 -1.47(-13.44%)
Apr 28, 2014 10.95 11.14 10.71 10.94 540,808 +0.05(+0.46%)
Apr 25, 2014 11.01 11.07 10.71 10.89 1,040,158 -0.21(-1.89%)
Apr 24, 2014 11.16 11.27 11.00 11.10 91,802 +0.05(+0.45%)
Apr 23, 2014 11.13 11.19 11.01 11.05 175,491 -0.10(-0.90%)
Apr 22, 2014 10.77 11.18 10.77 11.15 140,489 +0.40(+3.72%)
Apr 21, 2014 10.75 10.86 10.61 10.75 92,285 +0.01(+0.09%)
Apr 17, 2014 10.52 10.74 10.74 10.74 104,000 +0.20(+1.90%)
Apr 16, 2014 10.58 10.67 10.40 10.54 195,083 -0.01(-0.09%)
Apr 15, 2014 10.55 10.66 10.27 10.55 141,528 +0.06(+0.57%)
Apr 14, 2014 10.58 10.63 10.31 10.49 192,319 +0.00(+0.00%)
Apr 11, 2014 10.50 10.79 10.45 10.49 200,911 -0.13(-1.22%)
Apr 10, 2014 11.06 11.09 10.55 10.62 196,774 -0.41(-3.72%)
Apr 09, 2014 10.92 11.05 10.79 11.03 126,947 +0.18(+1.66%)
Apr 08, 2014 10.87 11.11 10.80 10.85 146,055 -0.04(-0.37%)
Apr 07, 2014 11.04 11.10 10.86 10.89 512,701 -0.17(-1.54%)
Apr 04, 2014 11.67 11.74 11.06 11.06 265,668 -0.55(-4.74%)
Apr 03, 2014 11.63 11.66 11.34 11.61 151,756 +0.01(+0.09%)
Apr 02, 2014 11.57 11.62 11.46 11.60 134,288 +0.05(+0.43%)
Apr 01, 2014 11.46 11.62 11.40 11.55 251,077 +0.14(+1.23%)
Mar 31, 2014 11.10 11.45 11.05 11.41 126,216 +0.40(+3.63%)
Mar 28, 2014 10.95 11.19 10.94 11.01 102,052 +0.09(+0.82%)
Mar 27, 2014 10.95 11.15 10.87 10.92 167,998 -0.03(-0.27%)
Mar 26, 2014 11.13 11.33 10.95 10.95 197,830 -0.17(-1.53%)
Mar 25, 2014 11.05 11.25 11.02 11.12 251,319 +0.07(+0.63%)
Mar 24, 2014 11.32 11.37 10.95 11.05 170,533 -0.28(-2.47%)
Mar 21, 2014 11.56 11.63 11.21 11.33 234,411 -0.20(-1.73%)
Mar 20, 2014 11.42 11.62 11.37 11.53 103,813 +0.09(+0.79%)
Mar 19, 2014 11.28 11.51 11.20 11.44 131,893 +0.15(+1.33%)
Mar 18, 2014 11.13 11.29 11.13 11.29 314,411 +0.16(+1.44%)
Mar 17, 2014 11.16 11.47 10.96 11.13 194,802 -0.02(-0.18%)
Mar 14, 2014 11.17 11.29 11.02 11.15 174,016 -0.03(-0.27%)
Mar 13, 2014 11.46 11.46 11.04 11.18 83,654 -0.23(-2.02%)
Mar 12, 2014 11.26 11.47 11.21 11.41 104,301 +0.13(+1.15%)
Mar 11, 2014 11.35 11.49 11.22 11.28 123,367 -0.13(-1.14%)
Mar 10, 2014 11.42 11.51 11.33 11.41 94,594 -0.05(-0.44%)
Mar 07, 2014 11.48 11.63 11.39 11.46 97,860 +0.05(+0.44%)
Mar 06, 2014 11.36 11.46 11.29 11.41 281,861 +0.11(+0.97%)
Mar 05, 2014 11.40 11.40 11.24 11.30 98,656 -0.06(-0.53%)
Mar 04, 2014 11.11 11.63 11.11 11.36 248,112 +0.33(+2.99%)
Mar 03, 2014 11.40 11.41 10.95 11.03 180,338 -0.44(-3.84%)
Feb 28, 2014 11.74 11.74 11.38 11.47 124,710 -0.23(-1.97%)
Feb 27, 2014 11.53 11.74 11.53 11.70 135,570 +0.10(+0.86%)
Feb 26, 2014 11.78 11.80 11.51 11.60 162,641 +0.18(+1.58%)
Feb 25, 2014 11.59 11.64 11.38 11.42 138,175 -0.17(-1.47%)
Feb 24, 2014 11.41 11.67 11.33 11.59 252,106 +0.26(+2.29%)
Feb 21, 2014 11.46 11.53 11.30 11.33 116,963 -0.13(-1.13%)
Feb 20, 2014 11.31 11.50 11.28 11.46 74,488 +0.17(+1.51%)
Feb 19, 2014 11.41 11.50 11.18 11.29 101,008 -0.12(-1.05%)
Feb 18, 2014 11.44 11.50 11.33 11.41 133,054 +0.00(+0.00%)
Feb 14, 2014 11.20 11.41 11.41 11.41 122,300 +0.22(+1.97%)
Feb 13, 2014 11.04 11.25 11.04 11.19 69,305 +0.08(+0.72%)
Feb 12, 2014 10.95 11.15 10.90 11.11 81,469 +0.13(+1.18%)
Feb 11, 2014 10.85 11.15 10.85 10.98 167,414 +0.13(+1.20%)
Feb 10, 2014 10.94 10.97 10.73 10.85 79,085 -0.08(-0.73%)
Feb 07, 2014 10.84 11.02 10.74 10.93 181,274 +0.12(+1.11%)
Feb 06, 2014 11.02 11.05 10.81 10.81 170,121 -0.17(-1.55%)
Feb 05, 2014 10.81 11.02 10.49 10.98 268,526 +0.08(+0.73%)
Feb 04, 2014 11.55 11.95 10.77 10.90 530,437 +0.00(+0.00%)
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.