$11.85 +0.10 (%) Rudolph Technologies Inc - NYSE

Feb. 8, 2016 | 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
2/8/201611.6011.9011.5011.85321,731
2/5/201612.2812.2811.6611.75263,229
2/4/201612.5512.6812.2212.34227,321
2/3/201612.4212.7512.4012.61246,516
2/2/201612.2312.5611.6912.27582,318
2/1/201612.9613.3712.7613.22443,941
1/29/201612.5212.8612.5112.81223,731
1/28/201612.5712.9012.4012.46176,858
1/27/201612.6412.8812.2512.28198,229
1/26/201612.4212.7312.3312.59195,677
1/25/201612.5612.6912.3712.42142,164
1/22/201612.6012.6312.4312.60151,981
1/21/201612.5412.5412.1212.39321,574
1/20/201611.9812.7011.8912.55236,108
1/19/201612.7212.7212.0212.21251,825
1/15/201612.1612.4412.0012.41516,238
1/14/201612.0112.9412.0112.48776,001
1/13/201612.0512.1611.3311.49434,148
1/12/201612.1412.2011.7911.98241,667
1/11/201612.1512.2711.9212.08263,671
1/8/201612.6512.7512.0012.03619,149
1/7/201612.6012.7512.4112.59373,609
1/6/201612.2812.8612.2812.85949,495
1/5/201612.8612.9312.0712.401,381,045
1/4/201613.9314.0112.8212.92611,606
12/31/201514.2014.4414.0214.22207,663
12/30/201514.6214.6214.2014.22138,494
12/29/201514.5314.6714.4814.57142,147
12/28/201514.5614.5814.3214.51113,166
12/24/201514.5114.6414.4314.5555,356
12/23/201514.6514.6714.4014.47165,336
12/22/201514.3814.5214.2014.49250,608
12/21/201514.2714.4814.1014.28266,741
12/18/201514.0314.3713.9614.201,410,662
12/17/201514.2714.5013.9814.03770,912
12/16/201514.2514.2813.9514.24229,350
12/15/201514.2614.2614.0114.09244,992
12/14/201514.5514.6913.9514.18432,164
12/11/201514.7814.8414.4214.59242,445
12/10/201514.7414.9714.5714.82309,715
12/9/201514.6214.8414.4614.79502,780
12/8/201514.3914.6514.3414.63299,940
12/7/201514.4214.6914.2114.50434,510
12/4/201514.0914.3714.0714.35322,590
12/3/201514.5714.6713.8514.04421,216
12/2/201514.3614.7014.3614.47458,041
12/1/201514.3114.3814.1314.26230,504
11/30/201514.3814.5414.1514.23293,201
11/27/201514.2314.4714.1814.3842,629
11/25/201514.1314.3514.1214.19142,482
11/24/201514.0814.2714.0214.18142,939
11/23/201514.3514.3814.1514.20270,779
11/20/201514.0115.0614.0114.30958,900
11/19/201513.9214.0213.8613.91314,565
11/18/201514.0014.0413.8013.89264,439
11/17/201514.0014.0913.8614.00176,370
11/16/201513.9914.1813.9714.00198,968
11/13/201514.0414.2013.9914.02159,539
11/12/201514.1214.2613.8714.01248,138
11/11/201514.3114.4014.1514.17132,752
11/10/201514.3514.3514.0514.25158,293
11/9/201514.5214.5514.2914.35218,094
11/6/201514.2214.7014.1914.53446,458
11/5/201514.1414.4414.1314.31484,803
11/4/201514.3914.4614.1314.14388,950
11/3/201513.6714.4513.5014.271,210,805
11/2/201512.8513.4312.8513.35352,803
10/30/201512.7612.9412.6812.79174,599
10/29/201513.0413.0512.5412.71170,442
10/28/201512.4113.2512.3913.13189,255
10/27/201512.3412.5812.2612.36149,087
10/26/201512.6712.7012.2812.34132,195
10/23/201512.5212.7912.2912.64249,672
10/22/201512.8212.8412.1812.45293,912
10/21/201513.1413.2312.7212.72209,985
10/20/201512.8012.9712.7012.97131,781
10/19/201512.8112.9312.4212.80215,937
10/16/201512.9912.9912.7012.8396,223
10/15/201512.8113.0212.7612.95139,204
10/14/201512.6012.9512.6012.73164,286
10/13/201513.1313.1312.6212.62178,830
10/12/201513.0413.3012.9313.22230,592
10/9/201512.9513.0912.8513.00290,743
10/8/201512.7812.9512.6912.93184,212
10/7/201512.6512.8212.6112.77147,053
10/6/201512.6212.8112.2712.57184,961
10/5/201512.5912.9012.5612.67250,929
10/2/201512.0312.6011.9812.58145,492
10/1/201512.4512.5411.9112.12154,579
9/30/201512.2412.6312.2012.45220,001
9/29/201511.7212.1711.7112.08238,797
9/28/201511.7011.8011.6611.71147,721
9/25/201512.1012.2811.7611.81188,185
9/24/201512.1512.2111.7612.01253,551
9/23/201512.2812.3812.1212.31174,861
9/22/201512.7512.7812.2512.33351,741
9/21/201512.7512.9712.6812.86193,230
9/18/201512.9713.1112.5512.68359,724
9/17/201513.0613.2413.0113.09249,870
9/16/201512.6913.2812.6613.09303,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center