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 (%)
Jul 31, 2018 28.85 29.45 28.40 28.60 310,070 -0.15(-0.52%)
Jul 30, 2018 29.30 29.45 28.70 28.75 146,390 -0.60(-2.04%)
Jul 27, 2018 29.30 29.70 28.95 29.35 143,900 +0.20(+0.69%)
Jul 26, 2018 28.75 29.60 28.65 29.15 223,177 +0.40(+1.39%)
Jul 25, 2018 29.50 29.54 28.60 28.75 287,505 -0.80(-2.71%)
Jul 24, 2018 30.00 30.40 29.35 29.55 105,224 -0.35(-1.17%)
Jul 23, 2018 29.90 30.15 29.15 29.90 157,974 -0.15(-0.50%)
Jul 20, 2018 30.45 30.45 29.98 30.05 102,301 -0.30(-0.99%)
Jul 19, 2018 30.40 30.50 30.05 30.35 136,596 -0.15(-0.49%)
Jul 18, 2018 30.50 30.62 30.14 30.50 123,816 +0.15(+0.49%)
Jul 17, 2018 29.55 30.40 29.55 30.35 117,702 +0.60(+2.02%)
Jul 16, 2018 29.75 30.05 29.64 29.75 85,407 -0.10(-0.34%)
Jul 13, 2018 29.80 30.19 29.01 29.85 83,217 +0.05(+0.17%)
Jul 12, 2018 29.70 30.35 29.60 29.80 269,606 +0.40(+1.36%)
Jul 11, 2018 30.30 30.45 29.20 29.40 204,896 -1.05(-3.45%)
Jul 10, 2018 30.80 30.90 30.35 30.45 98,078 -0.15(-0.49%)
Jul 09, 2018 30.50 30.64 30.00 30.60 136,362 +0.25(+0.82%)
Jul 06, 2018 29.90 30.40 29.55 30.35 124,418 +0.45(+1.51%)
Jul 05, 2018 29.80 30.05 29.38 29.90 157,874 +0.45(+1.53%)
Jul 03, 2018 29.45 29.45 29.45 0 -0.65(-2.16%)
Jul 02, 2018 29.35 30.10 29.20 30.10 123,587 +0.50(+1.69%)
Jun 29, 2018 29.35 29.70 29.30 29.60 184,967 +0.45(+1.54%)
Jun 28, 2018 29.10 29.30 28.50 29.15 180,583 +0.05(+0.17%)
Jun 27, 2018 30.35 30.35 29.05 29.10 174,836 -1.15(-3.80%)
Jun 26, 2018 30.20 30.50 30.02 30.25 134,248 -0.05(-0.17%)
Jun 25, 2018 30.90 31.00 29.90 30.30 163,161 -0.90(-2.88%)
Jun 22, 2018 31.90 31.90 31.10 31.20 267,500 -0.50(-1.58%)
Jun 21, 2018 32.20 32.45 31.60 31.70 118,698 -0.45(-1.40%)
Jun 20, 2018 31.80 32.20 31.19 32.15 187,138 +0.45(+1.42%)
Jun 19, 2018 31.60 31.90 31.25 31.70 201,692 -0.50(-1.55%)
Jun 18, 2018 31.95 32.30 31.40 32.20 159,114 +0.10(+0.31%)
Jun 15, 2018 32.30 32.30 32.10 221,397 -0.20(-0.62%)
Jun 14, 2018 32.30 32.45 31.93 32.30 121,838 +0.00(+0.00%)
Jun 13, 2018 32.50 32.85 31.90 32.30 143,693 -0.15(-0.46%)
Jun 12, 2018 31.85 32.45 31.55 32.45 225,259 +0.60(+1.88%)
Jun 11, 2018 32.30 32.50 31.74 31.85 396,773 -0.40(-1.24%)
Jun 08, 2018 32.95 32.95 31.90 32.25 532,793 -0.80(-2.42%)
Jun 07, 2018 34.25 34.25 33.00 33.05 260,440 -1.35(-3.92%)
Jun 06, 2018 34.45 33.90 34.40 126,068 +0.05(+0.15%)
Jun 05, 2018 33.60 34.35 33.50 34.35 132,472 +0.70(+2.08%)
Jun 04, 2018 31.95 33.90 31.85 33.65 345,486 +0.20(+0.60%)
Jun 01, 2018 33.80 33.80 33.35 33.45 227,860 -0.05(-0.15%)
May 31, 2018 33.80 34.30 33.45 33.50 209,876 -0.20(-0.59%)
May 30, 2018 33.30 34.55 33.28 33.70 662,594 +0.65(+1.97%)
May 29, 2018 32.15 33.40 32.15 33.05 299,076 +0.55(+1.69%)
May 25, 2018 32.50 32.50 32.50 0 +0.25(+0.78%)
May 24, 2018 32.60 32.70 32.05 32.25 108,996 -0.25(-0.77%)
May 23, 2018 32.10 32.60 31.95 32.50 129,096 +0.05(+0.15%)
May 22, 2018 32.70 33.15 32.45 32.45 134,821 +0.00(+0.00%)
May 21, 2018 32.00 32.45 31.70 32.45 217,521 +0.65(+2.04%)
May 18, 2018 32.40 32.40 31.50 31.80 227,706 -0.75(-2.30%)
May 17, 2018 32.55 32.80 32.25 32.55 152,105 +0.10(+0.31%)
May 16, 2018 32.15 32.70 32.00 32.45 144,502 +0.50(+1.56%)
May 15, 2018 31.75 32.05 31.30 31.95 148,452 -0.10(-0.31%)
May 14, 2018 32.05 32.60 32.00 32.05 97,397 +0.25(+0.79%)
May 11, 2018 32.10 32.20 31.70 31.80 135,780 -0.30(-0.93%)
May 10, 2018 31.60 32.15 31.05 32.10 194,022 +0.55(+1.74%)
May 09, 2018 31.60 31.70 31.15 31.55 174,554 +0.05(+0.16%)
May 08, 2018 31.00 31.82 31.00 31.50 203,612 +0.40(+1.29%)
May 07, 2018 31.00 31.55 30.70 31.10 364,849 -0.25(-0.80%)
May 04, 2018 31.10 31.85 30.75 31.35 277,640 +0.30(+0.97%)
May 03, 2018 29.00 31.78 28.70 31.05 589,037 +4.55(+17.17%)
May 02, 2018 25.80 26.60 25.75 26.50 164,300 +0.60(+2.32%)
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.