$20.75 0.00 (%) Rudolph Technologies Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTEC historical data

Date Open High Low Close Volume
12/7/201620.5020.8520.3020.75296,987
12/6/201620.2020.4820.1320.40332,631
12/5/201619.4520.2019.3920.10260,531
12/2/201618.8519.5018.8519.30207,106
12/1/201619.7019.7018.9019.00318,394
11/30/201620.1020.4019.5519.60347,215
11/29/201619.9520.2819.8520.00201,229
11/28/201619.8520.0019.7519.90247,972
11/25/201619.6519.9519.5019.85105,700
11/23/201619.9520.0019.4019.60339,214
11/22/201620.1020.4519.9820.35421,633
11/21/201619.8020.2519.6120.10314,836
11/18/201619.3519.7819.2019.70279,402
11/17/201619.0019.5518.8019.30302,774
11/16/201618.6519.1018.6519.05292,524
11/15/201618.7019.0318.5018.80262,767
11/14/201618.7519.1318.5018.65377,615
11/11/201618.2018.8018.1518.75377,972
11/10/201618.2518.2517.8518.20379,531
11/9/201617.6518.2017.4018.15355,655
11/8/201617.0018.1516.8017.95515,817
11/7/201618.0518.2017.9018.05343,389
11/4/201617.9518.1017.8017.85329,798
11/3/201617.8518.0517.8518.05156,243
11/2/201617.9018.1017.7517.90179,102
11/1/201618.1018.1317.9017.95226,076
10/31/201617.8018.1017.8018.10169,132
10/28/201618.0518.2017.8017.90319,436
10/27/201618.1018.2518.0018.15207,456
10/26/201618.1018.2517.9818.10195,046
10/25/201618.1018.2318.1018.20115,954
10/24/201618.0018.2018.0018.10113,883
10/21/201617.8618.0017.7117.97337,481
10/20/201617.8517.9417.7517.90169,913
10/19/201617.7317.9317.7117.84119,802
10/18/201617.8617.8617.7217.76139,004
10/17/201617.7717.8617.7017.76157,155
10/14/201617.7317.9117.7017.75186,337
10/13/201617.7317.7417.5017.70304,048
10/12/201617.8717.8717.6217.73212,443
10/11/201618.2518.2517.6717.84281,021
10/10/201618.2918.2918.1018.22208,732
10/7/201618.3018.3017.9518.12412,681
10/6/201617.8318.3617.7518.28552,523
10/5/201617.6117.9417.6117.88299,739
10/4/201617.8317.8917.4717.64353,168
10/3/201617.6717.7717.5417.75278,053
9/30/201617.6917.8117.6317.74226,871
9/29/201617.8017.8017.5317.65140,938
9/28/201617.6217.8317.6117.78253,049
9/27/201617.5517.6317.4617.63151,754
9/26/201617.6317.6417.0717.56180,728
9/23/201617.8817.8817.6517.65187,704
9/22/201617.8117.9617.7617.87304,239
9/21/201617.6017.6917.5117.63252,391
9/20/201617.5117.6017.3917.50213,327
9/19/201617.4717.5417.3217.43245,089
9/16/201617.4417.5117.2717.47481,182
9/15/201617.1717.5317.1717.40216,844
9/14/201617.2517.3517.0717.18271,987
9/13/201617.2917.4017.1917.30227,435
9/12/201617.2217.4917.1517.41134,460
9/9/201617.5017.5117.2717.29278,390
9/8/201617.7517.7517.4817.59131,438
9/7/201617.6017.7717.5017.76164,800
9/6/201617.8217.8217.4417.67217,900
9/2/201617.6217.7517.4917.70253,253
9/1/201617.5817.7017.3517.60193,327
8/31/201617.6217.6217.3417.54232,353
8/30/201617.5717.6917.5417.60152,738
8/29/201617.6117.7017.5017.58140,399
8/26/201617.6517.7317.5717.65138,933
8/25/201617.5817.7317.4017.67195,920
8/24/201617.8617.8617.5117.57170,931
8/23/201617.7918.0017.7517.90297,481
8/22/201617.7717.8917.5217.77408,776
8/19/201617.4617.8217.4117.78419,570
8/18/201617.2017.5017.1417.41294,006
8/17/201617.2017.2517.0017.22136,599
8/16/201617.1517.3017.0517.24243,923
8/15/201617.1017.2517.0617.13238,736
8/12/201616.9717.1516.9017.06378,692
8/11/201617.2217.2417.0017.06228,047
8/10/201617.2517.2917.0217.11275,088
8/9/201617.2417.3217.2017.25319,947
8/8/201617.0917.2317.0517.15262,117
8/5/201616.9117.1316.9017.09202,294
8/4/201617.0017.0616.8116.87292,847
8/3/201617.1217.2516.9617.01300,355
8/2/201617.1517.2117.0017.08413,784
8/1/201617.6217.7217.0017.28546,549
7/29/201616.3117.7116.2117.621,275,138
7/28/201616.2716.5316.1216.36353,414
7/27/201616.2216.4016.2216.35263,274
7/26/201616.0216.1816.0216.16229,285
7/25/201616.0316.1716.0116.06184,144
7/22/201615.9916.0515.8616.00249,262
7/21/201615.8916.0415.8315.92328,701
7/20/201615.8715.9815.8215.96427,105
7/19/201615.6915.9615.6915.83405,349
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center