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 28, 2017 24.65 24.75 24.20 24.50 224,365 -0.15(-0.61%)
Apr 27, 2017 24.30 24.80 24.05 24.65 188,613 +0.55(+2.28%)
Apr 26, 2017 23.75 24.30 23.60 24.10 165,657 +0.25(+1.05%)
Apr 25, 2017 23.45 24.15 23.45 23.85 213,334 +0.15(+0.63%)
Apr 24, 2017 23.75 23.95 23.25 23.70 219,338 +0.20(+0.85%)
Apr 21, 2017 23.50 23.57 23.15 23.50 143,437 -0.10(-0.42%)
Apr 20, 2017 23.05 23.65 23.05 23.60 244,340 +0.70(+3.06%)
Apr 19, 2017 21.65 23.00 21.60 22.90 357,778 +1.65(+7.76%)
Apr 18, 2017 21.25 21.40 21.00 21.25 116,138 -0.15(-0.70%)
Apr 17, 2017 21.05 21.43 21.05 21.40 79,118 +0.35(+1.66%)
Apr 13, 2017 21.35 21.53 21.05 21.05 129,035 -0.30(-1.41%)
Apr 12, 2017 21.65 21.75 21.30 21.35 90,586 -0.35(-1.61%)
Apr 11, 2017 21.65 21.75 21.40 21.70 101,762 +0.05(+0.23%)
Apr 10, 2017 21.50 21.85 21.50 21.65 94,290 +0.20(+0.93%)
Apr 07, 2017 21.55 21.85 21.40 21.45 205,935 -0.20(-0.92%)
Apr 06, 2017 21.40 21.70 21.07 21.65 217,628 +0.30(+1.41%)
Apr 05, 2017 21.90 22.00 21.30 21.35 137,014 -0.50(-2.29%)
Apr 04, 2017 21.90 22.25 21.70 21.85 103,567 -0.15(-0.68%)
Apr 03, 2017 22.40 22.50 21.95 22.00 130,342 -0.40(-1.79%)
Mar 31, 2017 22.15 22.50 22.03 22.40 272,178 +0.30(+1.36%)
Mar 30, 2017 22.20 22.35 22.05 22.10 134,821 -0.10(-0.45%)
Mar 29, 2017 21.90 22.27 21.65 22.20 205,390 +0.25(+1.14%)
Mar 28, 2017 22.05 22.20 21.73 21.95 168,373 -0.35(-1.57%)
Mar 27, 2017 21.65 22.50 21.65 22.30 158,661 +0.30(+1.36%)
Mar 24, 2017 22.00 22.20 21.80 22.00 162,256 +0.15(+0.69%)
Mar 23, 2017 21.65 21.95 21.55 21.85 75,428 +0.20(+0.92%)
Mar 22, 2017 21.70 21.95 21.50 21.65 122,271 +0.00(+0.00%)
Mar 21, 2017 22.60 22.75 21.60 21.65 178,186 -0.90(-3.99%)
Mar 20, 2017 22.45 22.75 22.35 22.55 151,600 +0.10(+0.45%)
Mar 17, 2017 22.05 22.48 21.93 22.45 365,554 +0.45(+2.05%)
Mar 16, 2017 21.95 22.10 21.85 22.00 108,226 +0.10(+0.46%)
Mar 15, 2017 21.70 22.05 21.65 21.90 149,083 +0.25(+1.15%)
Mar 14, 2017 21.45 21.70 21.25 21.65 131,298 +0.05(+0.23%)
Mar 13, 2017 21.45 21.73 21.45 21.60 127,199 +0.05(+0.23%)
Mar 10, 2017 21.25 21.68 21.25 21.55 113,231 +0.30(+1.41%)
Mar 09, 2017 21.35 21.55 21.12 21.25 149,264 -0.15(-0.70%)
Mar 08, 2017 21.60 21.70 21.40 21.40 120,415 -0.10(-0.47%)
Mar 07, 2017 21.45 21.75 21.25 21.50 144,870 +0.05(+0.23%)
Mar 06, 2017 21.40 21.55 21.15 21.45 127,251 -0.05(-0.23%)
Mar 03, 2017 21.75 21.85 21.38 21.50 133,534 -0.20(-0.92%)
Mar 02, 2017 22.15 22.15 21.65 21.70 153,951 -0.50(-2.25%)
Mar 01, 2017 21.70 22.23 21.60 22.20 227,549 +0.70(+3.26%)
Feb 28, 2017 22.15 22.30 21.38 21.50 509,967 -0.75(-3.37%)
Feb 27, 2017 22.45 22.45 21.95 22.25 217,871 -0.10(-0.45%)
Feb 24, 2017 21.85 22.35 21.84 22.35 264,560 +0.50(+2.29%)
Feb 23, 2017 22.10 22.20 21.70 21.85 157,788 -0.20(-0.91%)
Feb 22, 2017 21.95 22.18 21.85 22.05 137,839 +0.00(+0.00%)
Feb 21, 2017 21.90 22.30 21.90 22.05 223,217 +0.40(+1.85%)
Feb 17, 2017 21.65 21.65 21.65 0 -0.15(-0.69%)
Feb 16, 2017 21.80 22.00 21.65 21.80 250,761 -0.05(-0.23%)
Feb 15, 2017 21.95 22.10 21.74 21.85 179,585 -0.10(-0.46%)
Feb 14, 2017 22.00 22.10 21.65 21.95 195,155 -0.15(-0.68%)
Feb 13, 2017 22.05 22.30 21.80 22.10 279,841 +0.05(+0.23%)
Feb 10, 2017 22.10 22.23 21.90 22.05 200,588 +0.15(+0.68%)
Feb 09, 2017 21.60 22.15 21.55 21.90 243,964 +0.40(+1.86%)
Feb 08, 2017 22.25 22.30 21.40 21.50 310,565 -0.85(-3.80%)
Feb 07, 2017 22.40 22.65 21.95 22.35 264,511 +0.00(+0.00%)
Feb 06, 2017 22.70 22.75 22.10 22.35 482,748 -0.50(-2.19%)
Feb 03, 2017 23.15 24.40 22.80 22.85 601,354 -0.25(-1.08%)
Feb 02, 2017 23.05 23.55 22.95 23.10 579,359 -0.25(-1.07%)
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.