Rudolph Technologies Inc $9.68

down -0.04


19/8/2014 04:03 PM  |  NYSE : RTEC  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTEC historical data

Date Open High Low Close Volume
8/19/20149.719.769.669.68148,635
8/18/20149.679.749.589.72126,483
8/15/20149.699.769.559.61166,294
8/14/20149.389.609.389.57160,545
8/13/20149.329.429.289.38110,782
8/12/20149.459.559.239.2974,164
8/11/20149.279.549.229.4897,477
8/8/20149.329.369.179.18149,646
8/7/20149.629.679.339.34228,532
8/6/20149.519.699.519.60201,304
8/5/20149.429.639.159.58217,225
8/4/20149.279.399.159.32173,790
8/1/20149.219.529.159.26146,105
7/31/20149.289.329.099.21170,979
7/30/20149.289.449.289.4189,518
7/29/20149.139.289.119.21103,909
7/28/20149.159.209.039.10223,590
7/25/20149.349.359.049.13215,047
7/24/20149.669.729.429.46137,765
7/23/20149.829.859.609.63206,994
7/22/20149.949.989.839.85100,148
7/21/20149.879.969.849.89129,416
7/18/20149.7910.019.799.92153,553
7/17/20149.8710.059.779.82108,559
7/16/201410.0410.049.899.90364,360
7/15/201410.2010.209.9710.00268,817
7/14/201410.2710.3610.0610.18150,290
7/11/201410.1310.2210.0610.16181,350
7/10/201410.0110.2910.0010.17130,880
7/9/201410.2410.3610.1510.2899,567
7/8/201410.0310.249.8810.21130,433
7/7/201410.2110.219.9310.0577,368
7/3/201410.2710.2810.2010.2231,680
7/2/201410.1910.3710.1910.2293,289
7/1/20149.8810.399.8810.21233,146
6/30/20149.739.929.679.88131,546
6/27/20149.459.839.459.77193,044
6/26/20149.539.549.379.5253,163
6/25/20149.259.539.229.49112,324
6/24/20149.419.509.269.31313,672
6/23/20149.499.509.399.4459,910
6/20/20149.659.659.369.50241,960
6/19/20149.729.789.519.6283,302
6/18/20149.909.909.669.7389,799
6/17/20149.869.999.869.91186,562
6/16/20149.979.989.819.9498,741
6/13/20149.899.979.779.9589,759
6/12/20149.959.989.839.9154,018
6/11/20149.889.989.819.9580,417
6/10/20149.8810.029.829.9271,601
6/9/20149.8110.139.759.92176,307
6/6/20149.8310.009.829.84120,518
6/5/20149.409.949.409.80220,289
6/4/20149.189.469.189.43112,927
6/3/20149.309.459.209.21115,756
6/2/20149.509.509.219.34104,200
5/30/20149.599.599.399.48148,496
5/29/20149.639.739.389.57127,640
5/28/20149.869.879.589.60164,000
5/27/20149.659.999.599.87192,389
5/23/20149.439.609.419.5998,046
5/22/20149.279.519.219.41121,311
5/21/20149.129.319.069.25119,928
5/20/20149.249.249.009.08148,831
5/19/20149.109.329.079.2696,819
5/16/20149.189.279.079.10134,294
5/15/20149.139.219.009.10106,584
5/14/20149.499.509.159.17138,987
5/13/20149.659.759.519.51222,408
5/12/20149.449.889.409.76244,623
5/9/20149.019.389.019.38225,196
5/8/20149.119.309.009.05171,512
5/7/20149.139.188.919.14223,532
5/6/20149.609.689.139.15287,012
5/5/20149.319.759.289.64445,359
5/2/20149.269.349.189.25229,512
5/1/20149.109.489.009.26535,379
4/30/20149.459.459.009.11907,996
4/29/20149.6510.139.409.471,326,779
4/28/201410.9511.1410.7110.94541,108
4/25/201411.0111.0710.7110.891,040,158
4/24/201411.1611.2711.0011.1092,026
4/23/201411.1311.1911.0111.05175,491
4/22/201410.7711.1810.7711.15140,489
4/21/201410.7510.8610.6110.7592,285
4/17/201410.5210.7810.5210.74103,968
4/16/201410.5810.6710.4010.54195,083
4/15/201410.5510.6610.2710.55141,528
4/14/201410.5810.6310.3110.49192,319
4/11/201410.5010.8210.4510.49200,911
4/10/201411.0611.0910.5510.62196,874
4/9/201410.9211.0510.7911.03127,047
4/8/201410.8711.1110.8010.85146,055
4/7/201411.0411.1010.8610.89512,708
4/4/201411.6711.7411.0611.06265,668
4/3/201411.6311.6611.3411.61151,756
4/2/201411.5711.6211.4611.60134,288
4/1/201411.4611.6211.4011.55251,400
3/31/201411.1011.4511.0511.41126,279
3/28/201410.9511.1910.9411.01102,052
Trading Center