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 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%)
May 01, 2018 25.25 25.95 25.20 25.90 263,965 +0.55(+2.17%)
Apr 30, 2018 25.80 25.95 25.27 25.35 155,138 -0.40(-1.55%)
Apr 27, 2018 26.45 26.75 25.55 25.75 185,134 -0.60(-2.28%)
Apr 26, 2018 26.10 26.60 26.05 26.35 166,948 +0.55(+2.13%)
Apr 25, 2018 26.30 26.40 25.30 25.80 289,061 -0.55(-2.09%)
Apr 24, 2018 27.05 27.10 26.10 26.35 182,839 -0.45(-1.68%)
Apr 23, 2018 26.90 27.35 26.62 26.80 104,664 +0.05(+0.19%)
Apr 20, 2018 27.00 27.30 26.50 26.75 194,920 -0.30(-1.11%)
Apr 19, 2018 28.70 28.75 27.05 27.05 180,740 -1.95(-6.72%)
Apr 18, 2018 29.20 29.20 28.41 29.00 174,003 -0.45(-1.53%)
Apr 17, 2018 29.20 29.60 29.05 29.45 122,523 +0.45(+1.55%)
Apr 16, 2018 28.75 29.20 28.65 29.00 116,678 +0.30(+1.05%)
Apr 13, 2018 28.65 28.95 28.40 28.70 131,231 +0.20(+0.70%)
Apr 12, 2018 28.60 28.85 28.30 28.50 123,033 -0.10(-0.35%)
Apr 11, 2018 28.10 28.75 28.10 28.60 104,557 +0.25(+0.88%)
Apr 10, 2018 28.20 28.65 28.05 28.35 210,800 +0.65(+2.35%)
Apr 09, 2018 27.65 28.35 27.55 27.70 349,780 +0.30(+1.09%)
Apr 06, 2018 27.85 28.22 27.25 27.40 150,036 -0.75(-2.66%)
Apr 05, 2018 28.65 28.85 28.00 28.15 147,095 -0.35(-1.23%)
Apr 04, 2018 27.65 28.60 27.40 28.50 192,048 +0.15(+0.53%)
Apr 03, 2018 28.50 28.50 27.85 28.35 161,955 +0.30(+1.07%)
Apr 02, 2018 28.80 29.00 27.40 28.05 370,543 +0.35(+1.26%)
Mar 29, 2018 27.70 27.70 27.70 0 +0.35(+1.28%)
Mar 28, 2018 27.45 27.80 26.86 27.35 251,491 -0.25(-0.91%)
Mar 27, 2018 29.30 29.30 27.40 27.60 193,988 -1.55(-5.32%)
Mar 26, 2018 28.80 29.20 28.15 29.15 251,095 +0.85(+3.00%)
Mar 23, 2018 29.50 29.89 28.30 28.30 198,422 -1.05(-3.58%)
Mar 22, 2018 29.85 30.21 29.35 29.35 162,357 -1.00(-3.29%)
Mar 21, 2018 29.40 30.45 29.40 30.35 176,784 +1.00(+3.41%)
Mar 20, 2018 29.65 29.75 29.25 29.35 146,296 -0.40(-1.34%)
Mar 19, 2018 29.80 29.80 29.15 29.75 164,052 -0.25(-0.83%)
Mar 16, 2018 29.60 30.09 29.50 30.00 436,493 +0.35(+1.18%)
Mar 15, 2018 29.70 30.10 29.60 29.65 177,289 +0.15(+0.51%)
Mar 14, 2018 29.85 30.05 29.50 29.50 173,555 -0.25(-0.84%)
Mar 13, 2018 30.45 30.85 29.65 29.75 153,514 -0.60(-1.98%)
Mar 12, 2018 30.40 30.50 29.75 30.35 215,970 +0.15(+0.50%)
Mar 09, 2018 29.10 30.25 28.75 30.20 379,702 +1.50(+5.23%)
Mar 08, 2018 28.00 28.90 27.83 28.70 374,833 +0.70(+2.50%)
Mar 07, 2018 28.02 28.00 189,431 +0.60(+2.19%)
Mar 06, 2018 26.80 27.43 26.65 27.40 186,920 +0.70(+2.62%)
Mar 05, 2018 26.70 26.85 26.30 26.70 132,484 -0.10(-0.37%)
Mar 02, 2018 26.25 26.82 25.90 26.80 115,094 +0.35(+1.32%)
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.