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 29, 2016 16.31 17.71 16.21 17.62 1,275,138 +1.26(+7.70%)
Jul 28, 2016 16.27 16.53 16.12 16.36 353,414 +0.01(+0.06%)
Jul 27, 2016 16.22 16.40 16.22 16.35 263,274 +0.19(+1.18%)
Jul 26, 2016 16.02 16.18 16.02 16.16 229,285 +0.10(+0.62%)
Jul 25, 2016 16.03 16.17 16.01 16.06 184,144 +0.06(+0.37%)
Jul 22, 2016 15.99 16.05 15.86 16.00 249,262 +0.08(+0.50%)
Jul 21, 2016 15.89 16.04 15.83 15.92 328,701 -0.04(-0.25%)
Jul 20, 2016 15.87 15.98 15.82 15.96 427,105 +0.13(+0.82%)
Jul 19, 2016 15.69 15.96 15.69 15.83 405,349 +0.07(+0.44%)
Jul 18, 2016 15.79 15.95 15.72 15.76 252,563 +0.00(+0.00%)
Jul 15, 2016 15.79 15.79 15.68 15.76 164,591 +0.05(+0.32%)
Jul 14, 2016 15.75 15.88 15.68 15.71 294,082 -0.04(-0.25%)
Jul 13, 2016 15.67 15.81 15.63 15.75 377,427 +0.09(+0.57%)
Jul 12, 2016 15.72 15.76 15.61 15.66 378,493 -0.07(-0.45%)
Jul 11, 2016 15.59 15.79 15.59 15.73 440,413 +0.19(+1.22%)
Jul 08, 2016 15.30 15.57 15.20 15.54 493,726 +0.34(+2.24%)
Jul 07, 2016 15.30 15.38 15.13 15.20 277,663 +0.02(+0.13%)
Jul 06, 2016 15.15 15.37 15.04 15.18 238,873 -0.11(-0.72%)
Jul 05, 2016 15.43 15.46 15.21 15.29 203,837 -0.18(-1.16%)
Jul 01, 2016 15.43 15.47 15.47 15.47 345,000 -0.06(-0.39%)
Jun 30, 2016 15.16 15.58 15.08 15.53 475,519 +0.47(+3.12%)
Jun 29, 2016 15.18 15.26 14.95 15.06 360,525 +0.08(+0.53%)
Jun 28, 2016 14.94 15.26 14.87 14.98 382,652 +0.25(+1.70%)
Jun 27, 2016 15.04 15.09 14.70 14.73 368,719 -0.46(-3.03%)
Jun 24, 2016 14.85 15.39 14.69 15.19 651,881 -0.40(-2.57%)
Jun 23, 2016 15.61 15.69 15.47 15.59 311,936 +0.20(+1.30%)
Jun 22, 2016 15.56 15.60 15.35 15.39 301,440 -0.09(-0.58%)
Jun 21, 2016 15.57 15.68 15.32 15.48 341,013 +0.01(+0.06%)
Jun 20, 2016 15.13 15.54 15.10 15.47 513,337 +0.61(+4.10%)
Jun 17, 2016 14.88 14.96 14.67 14.86 477,648 +0.02(+0.13%)
Jun 16, 2016 14.67 14.86 14.58 14.84 322,200 +0.00(+0.00%)
Jun 15, 2016 15.00 15.16 14.81 14.84 266,317 -0.15(-1.00%)
Jun 14, 2016 14.89 15.03 14.75 14.99 292,108 +0.04(+0.27%)
Jun 13, 2016 15.06 15.18 14.89 14.95 241,636 -0.20(-1.32%)
Jun 10, 2016 14.95 15.30 14.91 15.15 292,629 +0.03(+0.20%)
Jun 09, 2016 14.94 15.16 14.93 15.12 316,996 +0.12(+0.80%)
Jun 08, 2016 14.91 15.08 14.90 15.00 410,140 +0.07(+0.47%)
Jun 07, 2016 15.06 15.18 14.87 14.93 219,596 -0.17(-1.13%)
Jun 06, 2016 14.99 15.18 14.89 15.10 332,542 +0.22(+1.48%)
Jun 03, 2016 14.73 14.97 14.70 14.88 302,118 +0.09(+0.61%)
Jun 02, 2016 14.59 14.83 14.59 14.79 293,936 +0.07(+0.48%)
Jun 01, 2016 14.60 14.83 14.54 14.72 284,258 +0.12(+0.82%)
May 31, 2016 14.62 14.76 14.46 14.60 313,007 -0.04(-0.27%)
May 27, 2016 14.38 14.64 14.64 14.64 329,500 +0.22(+1.53%)
May 26, 2016 14.40 14.49 14.24 14.42 210,634 +0.09(+0.63%)
May 25, 2016 14.39 14.47 14.20 14.33 229,264 -0.03(-0.21%)
May 24, 2016 14.05 14.47 14.05 14.36 409,113 +0.37(+2.64%)
May 23, 2016 13.85 14.11 13.85 13.99 225,891 +0.11(+0.79%)
May 20, 2016 13.64 13.90 13.55 13.88 286,965 +0.35(+2.59%)
May 19, 2016 13.58 13.80 13.43 13.53 246,202 -0.14(-1.02%)
May 18, 2016 13.50 13.82 13.47 13.67 209,604 +0.09(+0.66%)
May 17, 2016 13.84 13.99 13.52 13.58 299,638 -0.31(-2.23%)
May 16, 2016 13.68 13.99 13.64 13.89 304,685 +0.21(+1.54%)
May 13, 2016 13.84 13.95 13.61 13.68 502,190 -0.20(-1.44%)
May 12, 2016 13.90 14.03 13.72 13.88 253,193 -0.02(-0.14%)
May 11, 2016 13.80 13.93 13.79 13.90 187,875 +0.05(+0.36%)
May 10, 2016 13.85 13.94 13.79 13.85 143,655 +0.08(+0.58%)
May 09, 2016 13.86 13.94 13.66 13.77 162,205 -0.07(-0.51%)
May 06, 2016 13.71 13.84 13.58 13.84 192,623 +0.06(+0.44%)
May 05, 2016 13.93 13.94 13.67 13.78 149,616 -0.14(-1.01%)
May 04, 2016 14.27 14.40 13.92 13.92 175,913 -0.41(-2.86%)
May 03, 2016 14.65 14.75 14.15 14.33 588,938 +0.27(+1.92%)
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.