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 (%)
May 30, 2014 9.590 9.590 9.390 9.480 148,496 -0.09(-0.94%)
May 29, 2014 9.630 9.730 9.380 9.570 127,640 -0.03(-0.31%)
May 28, 2014 9.860 9.870 9.580 9.600 164,000 -0.27(-2.74%)
May 27, 2014 9.650 9.990 9.590 9.870 192,389 +0.28(+2.92%)
May 23, 2014 9.430 9.590 9.590 9.590 98,000 +0.09(+0.95%)
May 22, 2014 9.270 9.510 9.210 9.500 73,826 +0.25(+2.70%)
May 21, 2014 9.120 9.310 9.060 9.250 119,928 +0.17(+1.87%)
May 20, 2014 9.240 9.240 9.000 9.080 148,831 -0.18(-1.94%)
May 19, 2014 9.100 9.320 9.070 9.260 96,819 +0.16(+1.76%)
May 16, 2014 9.180 9.270 9.070 9.100 134,294 +0.00(+0.00%)
May 15, 2014 9.130 9.210 9.000 9.100 106,584 -0.07(-0.76%)
May 14, 2014 9.490 9.500 9.150 9.170 138,987 -0.34(-3.58%)
May 13, 2014 9.650 9.750 9.510 9.510 176,763 -0.25(-2.56%)
May 12, 2014 9.440 9.875 9.400 9.760 244,623 +0.38(+4.05%)
May 09, 2014 9.010 9.380 9.010 9.380 225,196 +0.33(+3.65%)
May 08, 2014 9.110 9.300 9.000 9.050 171,512 -0.09(-0.98%)
May 07, 2014 9.130 9.180 8.910 9.140 223,532 -0.01(-0.11%)
May 06, 2014 9.600 9.680 9.130 9.150 287,012 -0.49(-5.08%)
May 05, 2014 9.310 9.750 9.280 9.640 445,359 +0.39(+4.22%)
May 02, 2014 9.260 9.340 9.175 9.250 229,512 -0.01(-0.11%)
May 01, 2014 9.100 9.480 9.000 9.260 535,379 +0.15(+1.65%)
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%)
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.