$8.75 +0.18 (%) Rudolph Technologies Inc - NYSE

Oct. 20, 2014 | 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
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
10/9/20149.029.058.568.64385,278
10/8/20148.909.068.529.05283,563
10/7/20149.029.078.848.88211,368
10/6/20149.269.289.059.08154,464
10/3/20149.449.479.159.1799,324
10/2/20149.029.389.029.33140,088
10/1/20149.029.128.869.04174,057
9/30/20149.099.209.049.05136,349
9/29/20149.039.209.039.0993,535
9/26/20149.069.169.049.14135,253
9/25/20149.259.278.979.03181,386
9/24/20149.199.329.179.24175,883
9/23/20149.209.399.119.17160,646
9/22/20149.389.499.219.22110,753
9/19/20149.699.789.329.40441,009
9/18/20149.609.769.599.72109,345
9/17/20149.349.669.339.58150,112
9/16/20149.349.409.279.3998,379
9/15/20149.369.439.189.39144,121
9/12/20149.709.729.329.38108,187
9/11/20149.149.709.149.67157,621
9/10/20149.349.419.159.21110,873
9/9/20149.399.419.269.36152,960
9/8/20149.519.569.349.44114,995
9/5/20149.439.519.369.49115,589
9/4/20149.539.679.459.4890,619
9/3/20149.709.759.499.53148,111
9/2/20149.699.759.549.68101,851
8/29/20149.509.709.449.67130,252
8/28/20149.509.569.429.5175,007
8/27/20149.639.639.539.5647,542
8/26/20149.549.699.499.62150,024
8/25/20149.639.679.399.5084,539
8/22/20149.619.639.529.5869,797
8/21/20149.629.739.469.6384,409
8/20/20149.649.719.529.62114,663
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center