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 (%)
Sep 28, 2018 24.35 24.95 24.20 24.45 352,000 +0.10(+0.41%)
Sep 27, 2018 24.15 24.50 24.10 24.35 247,991 +0.20(+0.83%)
Sep 26, 2018 24.25 24.50 24.10 24.15 177,554 -0.15(-0.62%)
Sep 25, 2018 24.35 24.55 24.30 24.30 142,909 -0.15(-0.61%)
Sep 24, 2018 24.45 24.50 24.25 24.45 129,701 -0.10(-0.41%)
Sep 21, 2018 24.45 24.90 24.20 24.55 365,100 +0.05(+0.20%)
Sep 20, 2018 24.25 24.50 23.95 24.50 362,333 +0.45(+1.87%)
Sep 19, 2018 24.35 24.40 23.90 24.05 158,754 -0.25(-1.03%)
Sep 18, 2018 24.65 24.70 24.23 24.30 145,549 -0.25(-1.02%)
Sep 17, 2018 24.70 24.90 24.38 24.55 192,866 -0.15(-0.61%)
Sep 14, 2018 24.40 24.85 24.40 24.70 227,700 +0.40(+1.65%)
Sep 13, 2018 24.65 25.35 24.27 24.30 335,926 -0.10(-0.41%)
Sep 12, 2018 25.00 25.00 24.15 24.40 391,946 -0.70(-2.79%)
Sep 11, 2018 25.85 25.90 25.05 25.10 315,288 -0.60(-2.33%)
Sep 10, 2018 25.90 26.75 25.50 25.70 323,770 +0.05(+0.19%)
Sep 07, 2018 26.00 26.15 25.58 25.65 190,100 -0.45(-1.72%)
Sep 06, 2018 27.30 27.30 25.50 26.10 237,068 -1.15(-4.22%)
Sep 05, 2018 27.00 27.30 26.50 27.25 560,075 +0.15(+0.55%)
Sep 04, 2018 27.60 27.65 26.90 27.10 320,903 -0.70(-2.52%)
Aug 31, 2018 27.80 27.80 27.80 0 +0.10(+0.36%)
Aug 30, 2018 27.50 27.80 27.35 27.70 233,984 +0.05(+0.18%)
Aug 29, 2018 27.40 27.80 27.25 27.65 187,675 +0.20(+0.73%)
Aug 28, 2018 27.65 27.85 27.30 27.45 100,823 -0.20(-0.72%)
Aug 27, 2018 27.70 28.25 27.40 27.65 157,589 +0.10(+0.36%)
Aug 24, 2018 27.50 27.90 27.45 27.55 192,500 +0.20(+0.73%)
Aug 23, 2018 27.05 27.45 26.95 27.35 145,588 +0.35(+1.30%)
Aug 22, 2018 27.15 27.45 26.95 27.00 136,984 -0.15(-0.55%)
Aug 21, 2018 26.90 27.25 26.85 27.15 184,130 +0.35(+1.31%)
Aug 20, 2018 27.10 27.20 26.60 26.80 173,319 -0.25(-0.92%)
Aug 17, 2018 26.40 27.05 25.95 27.05 241,000 +0.50(+1.88%)
Aug 16, 2018 26.95 27.10 26.40 26.55 220,602 -0.25(-0.93%)
Aug 15, 2018 27.60 27.95 26.60 26.80 184,272 -1.00(-3.60%)
Aug 14, 2018 27.95 28.30 27.75 27.80 214,267 +0.00(+0.00%)
Aug 13, 2018 27.80 28.25 27.70 27.80 213,633 +0.00(+0.00%)
Aug 10, 2018 27.35 27.90 27.20 27.80 301,500 +0.10(+0.36%)
Aug 09, 2018 27.80 27.90 27.50 27.70 186,423 -0.35(-1.25%)
Aug 08, 2018 27.70 28.30 27.55 28.05 269,797 +0.40(+1.45%)
Aug 07, 2018 28.35 28.60 27.35 27.65 289,596 -0.65(-2.30%)
Aug 06, 2018 28.40 28.55 27.85 28.30 295,559 -0.15(-0.53%)
Aug 03, 2018 26.60 29.05 26.15 28.45 471,500 -0.85(-2.90%)
Aug 02, 2018 28.55 29.45 28.55 29.30 207,058 +0.50(+1.74%)
Aug 01, 2018 28.90 29.00 28.60 28.80 268,830 +0.20(+0.70%)
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%)
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.