$12.40 0.00 (%) Rudolph Technologies Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTEC historical data

Date Open High Low Close Volume
3/5/201512.5312.5312.3212.4095,302
3/4/201512.4212.5812.3512.47103,256
3/3/201512.7312.7312.3212.48163,616
3/2/201512.3412.7712.3012.74278,687
2/27/201512.3712.4512.3012.33186,136
2/26/201512.3012.3912.2512.39119,108
2/25/201512.3212.4312.1812.35108,082
2/24/201512.3112.4012.1912.32115,975
2/23/201512.3012.3012.0712.26172,082
2/20/201512.3612.4012.0912.30136,152
2/19/201512.1912.6012.1012.34262,186
2/18/201512.0912.1911.9912.13180,784
2/17/201512.1512.1611.9812.06201,928
2/13/201512.3112.3812.1312.14296,339
2/12/201512.3212.3912.2712.31214,004
2/11/201512.5012.5912.2212.26249,050
2/10/201512.6012.7012.3412.57356,792
2/9/201512.1212.5812.1212.46465,656
2/6/201512.0112.2811.9412.09462,023
2/5/201511.7012.0311.7012.01527,170
2/4/201511.3311.8111.3311.73494,447
2/3/201510.8411.7510.7911.401,600,988
2/2/201510.0710.209.8010.16236,878
1/30/201510.4110.4710.0110.03536,686
1/29/201510.2910.5310.2010.52139,363
1/28/201510.5810.6010.2410.25180,645
1/27/201510.4910.5510.3810.4184,401
1/26/201510.5210.6510.4110.5890,389
1/23/201510.6010.6010.3910.5265,384
1/22/201510.5510.6010.1110.57100,523
1/21/201510.3610.5110.3310.49209,521
1/20/201510.2510.4610.1110.40206,281
1/16/20159.799.969.789.9493,850
1/15/201510.0110.019.779.84137,878
1/14/20159.809.999.799.9671,600
1/13/201510.0310.259.819.90459,647
1/12/201510.0310.049.849.95106,882
1/9/201510.0610.119.9310.0274,757
1/8/201510.0110.189.9610.0795,249
1/7/20159.939.959.809.94113,283
1/6/201510.0710.079.719.84244,394
1/5/201510.1410.259.9310.07153,284
1/2/201510.3010.439.9810.17120,188
12/31/201410.1810.3210.1410.23102,650
12/30/201410.1910.2310.0710.1475,741
12/29/201410.2510.2710.0910.1698,400
12/26/201410.1810.3010.1310.2547,188
12/24/201410.1910.2610.0810.1640,004
12/23/201410.2110.4410.0910.15130,744
12/22/201410.0510.2610.0410.23158,150
12/19/20149.9610.149.9410.08373,245
12/18/20149.8010.009.719.99228,417
12/17/20149.539.739.399.70645,997
12/16/20149.359.689.359.51232,731
12/15/20149.559.699.409.42241,187
12/12/20149.459.659.459.55164,466
12/11/20149.489.739.489.58987,610
12/10/20149.709.769.439.46175,396
12/9/20149.349.799.319.74274,360
12/8/20149.529.659.429.44208,771
12/5/20149.409.589.409.52200,300
12/4/20149.369.599.339.39309,295
12/3/20149.309.519.289.35362,594
12/2/20149.109.369.109.30212,005
12/1/20149.139.319.099.09178,351
11/28/20149.329.419.189.1896,122
11/26/20149.059.388.999.30210,969
11/25/20149.019.108.919.03288,187
11/24/20148.739.058.649.01200,758
11/21/20148.898.908.678.72115,430
11/20/20148.748.838.678.76147,023
11/19/20149.079.078.408.75225,960
11/18/20148.949.118.909.09152,053
11/17/20149.189.188.928.92130,767
11/14/20149.089.239.029.16244,665
11/13/20149.079.159.009.09167,621
11/12/20149.109.108.959.05209,526
11/11/20149.199.249.079.15154,278
11/10/20149.119.259.089.20249,176
11/7/20149.169.198.959.10200,180
11/6/20149.159.209.049.13195,128
11/5/20148.689.188.619.09423,557
11/4/20148.959.318.628.65515,590
11/3/20148.818.938.778.89452,289
10/31/20148.939.098.698.78303,242
10/30/20148.898.898.568.72211,335
10/29/20148.809.048.768.95354,382
10/28/20148.828.988.648.81299,553
10/27/20148.838.858.688.8085,317
10/24/20149.019.108.838.86106,265
10/23/20148.719.038.648.97182,174
10/22/20148.828.878.558.63139,520
10/21/20148.788.878.698.8375,270
10/20/20148.568.758.548.7596,394
10/17/20148.989.068.558.57159,299
10/16/20148.388.978.368.93207,866
10/15/20148.108.638.108.49176,207
10/14/20148.498.598.198.22276,171
10/13/20148.378.598.268.40309,629
10/10/20148.559.238.378.37413,729
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center