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 (%)
Aug 31, 2015 12.36 12.86 12.30 12.76 195,289 +0.38(+3.07%)
Aug 28, 2015 12.19 12.40 12.19 12.38 238,850 +0.13(+1.06%)
Aug 27, 2015 12.32 12.37 12.05 12.25 193,878 +0.05(+0.41%)
Aug 26, 2015 12.11 12.25 11.90 12.20 156,971 +0.33(+2.78%)
Aug 25, 2015 12.44 12.50 11.81 11.87 194,721 -0.23(-1.90%)
Aug 24, 2015 11.83 12.80 11.55 12.10 264,804 -0.61(-4.80%)
Aug 21, 2015 12.44 12.86 12.34 12.71 299,014 +0.05(+0.39%)
Aug 20, 2015 12.64 12.81 12.54 12.66 181,273 -0.09(-0.71%)
Aug 19, 2015 12.75 12.96 12.74 12.75 127,071 -0.06(-0.47%)
Aug 18, 2015 13.03 13.15 12.75 12.81 190,702 -0.21(-1.61%)
Aug 17, 2015 12.87 13.24 12.63 13.02 213,164 +0.08(+0.62%)
Aug 14, 2015 12.87 13.11 12.84 12.94 177,133 +0.06(+0.47%)
Aug 13, 2015 13.05 13.36 12.85 12.88 289,340 -0.26(-1.98%)
Aug 12, 2015 13.26 13.26 12.79 13.14 367,345 -0.16(-1.20%)
Aug 11, 2015 13.45 13.57 13.20 13.30 157,898 -0.18(-1.34%)
Aug 10, 2015 13.46 13.65 13.35 13.48 386,899 +0.23(+1.74%)
Aug 07, 2015 12.61 13.31 12.56 13.25 359,245 +0.48(+3.76%)
Aug 06, 2015 12.73 12.80 12.33 12.77 232,022 +0.12(+0.95%)
Aug 05, 2015 12.96 12.96 12.54 12.65 522,484 -0.19(-1.48%)
Aug 04, 2015 12.30 13.03 12.12 12.84 922,615 +1.88(+17.15%)
Aug 03, 2015 11.20 11.29 10.89 10.96 193,777 -0.26(-2.32%)
Jul 31, 2015 11.29 11.39 11.14 11.22 133,027 -0.02(-0.18%)
Jul 30, 2015 10.96 11.28 10.95 11.24 95,006 +0.23(+2.09%)
Jul 29, 2015 11.03 11.14 10.88 11.01 220,206 +0.01(+0.09%)
Jul 28, 2015 10.99 11.24 10.71 11.00 155,867 +0.05(+0.46%)
Jul 27, 2015 10.91 11.05 10.85 10.95 148,321 -0.05(-0.45%)
Jul 24, 2015 11.43 11.43 10.98 11.00 177,089 -0.45(-3.93%)
Jul 23, 2015 11.38 11.59 11.31 11.45 91,202 +0.11(+0.97%)
Jul 22, 2015 11.61 11.61 11.25 11.34 98,852 -0.31(-2.66%)
Jul 21, 2015 11.71 11.81 11.62 11.65 103,040 -0.10(-0.85%)
Jul 20, 2015 11.83 12.01 11.67 11.75 214,818 -0.04(-0.34%)
Jul 17, 2015 12.06 12.12 11.71 11.79 150,621 -0.30(-2.48%)
Jul 16, 2015 12.57 12.66 12.04 12.09 232,469 -0.41(-3.28%)
Jul 15, 2015 12.86 12.99 12.50 12.50 203,705 -0.27(-2.11%)
Jul 14, 2015 12.99 13.01 12.72 12.77 213,861 -0.22(-1.69%)
Jul 13, 2015 13.01 13.10 12.63 12.99 593,008 +0.83(+6.83%)
Jul 10, 2015 11.87 12.24 11.78 12.16 140,858 +0.44(+3.75%)
Jul 09, 2015 12.00 12.02 11.69 11.72 192,582 -0.12(-1.01%)
Jul 08, 2015 12.03 12.15 11.79 11.84 91,481 -0.32(-2.63%)
Jul 07, 2015 11.94 12.20 11.72 12.16 201,874 +0.21(+1.76%)
Jul 06, 2015 11.98 12.15 11.91 11.95 94,548 -0.09(-0.75%)
Jul 02, 2015 12.13 12.04 12.04 12.04 65,000 -0.03(-0.25%)
Jul 01, 2015 12.07 12.33 11.98 12.07 101,257 +0.06(+0.50%)
Jun 30, 2015 12.17 12.27 11.95 12.01 148,193 -0.09(-0.74%)
Jun 29, 2015 12.22 12.37 12.09 12.10 109,806 -0.20(-1.63%)
Jun 26, 2015 12.49 12.49 12.20 12.30 559,454 -0.20(-1.60%)
Jun 25, 2015 12.55 12.72 12.41 12.50 95,726 +0.01(+0.08%)
Jun 24, 2015 12.60 12.60 12.43 12.49 94,040 -0.14(-1.11%)
Jun 23, 2015 12.44 12.81 12.32 12.63 191,871 +0.22(+1.77%)
Jun 22, 2015 12.52 12.59 12.38 12.41 150,296 -0.07(-0.56%)
Jun 19, 2015 12.65 12.65 12.29 12.48 254,295 -0.13(-1.03%)
Jun 18, 2015 12.65 12.67 12.51 12.61 282,044 -0.05(-0.39%)
Jun 17, 2015 12.71 12.81 12.56 12.66 388,744 -0.41(-3.14%)
Jun 16, 2015 13.25 13.26 13.03 13.07 191,024 -0.21(-1.58%)
Jun 15, 2015 12.99 13.33 12.94 13.28 132,454 +0.11(+0.84%)
Jun 12, 2015 13.11 13.18 13.07 13.17 53,765 -0.03(-0.23%)
Jun 11, 2015 13.29 13.31 13.16 13.20 86,554 -0.05(-0.38%)
Jun 10, 2015 13.13 13.30 13.06 13.25 157,041 +0.21(+1.61%)
Jun 09, 2015 13.07 13.10 12.95 13.04 96,930 -0.06(-0.46%)
Jun 08, 2015 13.17 13.19 12.91 13.10 141,657 -0.11(-0.83%)
Jun 05, 2015 13.04 13.25 12.94 13.21 210,717 +0.11(+0.84%)
Jun 04, 2015 13.39 13.39 12.96 13.10 182,239 -0.31(-2.31%)
Jun 03, 2015 12.50 13.50 12.50 13.41 360,021 +0.91(+7.28%)
Jun 02, 2015 12.77 12.77 12.46 12.50 183,319 -0.32(-2.50%)
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.