$17.74 +0.09 (%) Rudolph Technologies Inc - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/18/201615.7915.9515.7215.76252,563
7/15/201615.7915.7915.6815.76164,591
7/14/201615.8815.8815.6815.71294,082
7/13/201615.6715.8115.6315.75377,427
7/12/201615.7215.7615.6115.66378,493
7/11/201615.5915.7915.5915.73440,413
7/8/201615.3015.6015.1115.54493,726
7/7/201615.3015.3815.1315.20277,663
7/6/201615.1515.3715.0415.18238,873
7/5/201615.4315.4615.2115.29203,837
7/1/201615.4315.5615.3215.47345,012
6/30/201615.1615.5815.0815.53475,519
6/29/201615.1815.2614.9515.06360,525
6/28/201614.9415.2614.8714.98382,652
6/27/201615.0415.0914.7014.73368,719
6/24/201614.8515.3914.6815.19651,881
6/23/201615.6115.6915.4715.59311,936
6/22/201615.5615.6015.3515.39301,440
6/21/201615.5715.6815.3215.48341,013
6/20/201615.1315.5415.1015.47513,337
6/17/201614.8814.9614.6714.86477,648
6/16/201614.6714.8614.5814.84322,200
6/15/201615.0015.1614.8114.84266,317
6/14/201614.8915.0314.7514.99292,108
6/13/201615.0615.1814.8914.95241,636
6/10/201614.9515.3014.9115.15292,629
6/9/201614.9415.1614.9315.12316,996
6/8/201614.9115.0814.9115.00410,140
6/7/201615.0615.1814.8714.93219,596
6/6/201614.9915.1814.8915.10332,542
6/3/201614.7314.9714.7014.88302,118
6/2/201614.5914.8314.5914.79293,936
6/1/201614.6014.8314.5414.72284,258
5/31/201614.6214.7614.4614.60313,007
5/27/201614.3814.8014.3814.64329,458
5/26/201614.4014.4914.2414.42210,634
5/25/201614.3914.4714.2014.33229,264
5/24/201614.0514.4714.0514.36409,113
5/23/201613.8514.1113.8513.99225,891
5/20/201613.6413.9013.5513.88286,965
5/19/201613.5813.8013.4313.53246,202
5/18/201613.5013.8213.4713.67209,604
5/17/201613.8413.9913.5213.58299,638
5/16/201613.6813.9913.6513.89304,685
5/13/201613.8413.9513.6113.68502,190
5/12/201613.9014.0313.7213.88253,193
5/11/201613.8013.9313.7913.90187,875
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center