$12.88 +0.01 (%) Rudolph Technologies Inc - NYSE

May. 22, 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
5/22/201512.8912.9812.7612.88101,270
5/21/201512.8513.0212.7812.87104,595
5/20/201512.9513.1612.7712.96101,494
5/19/201513.1113.3113.0113.02120,634
5/18/201512.9113.2012.9113.1397,291
5/15/201513.0413.1912.9813.0487,913
5/14/201512.7513.0712.7413.0396,827
5/13/201512.8413.0012.6612.7583,365
5/12/201512.8112.9312.6512.77139,481
5/11/201512.9713.0512.8812.9078,893
5/8/201512.9813.0612.8212.9593,844
5/7/201512.8212.8612.7612.85128,408
5/6/201512.8312.8912.7212.86151,024
5/5/201512.9513.0412.7312.76256,231
5/4/201513.1513.1512.9313.03278,103
5/1/201512.8613.1512.8113.06222,835
4/30/201513.0513.1612.8012.83340,336
4/29/201513.3113.4313.1513.19425,030
4/28/201513.1713.8412.8713.451,542,949
4/27/201512.3912.7212.0212.05310,147
4/24/201512.5212.5212.2712.38184,372
4/23/201512.0612.5312.0112.45396,558
4/22/201511.6111.7311.2711.66140,820
4/21/201511.2611.5711.2511.56143,321
4/20/201511.1711.3211.0711.2070,615
4/17/201511.6611.6610.9111.11360,522
4/16/201511.7611.8411.7211.74138,569
4/15/201511.5611.9011.5311.76150,520
4/14/201511.5211.6811.3611.60154,132
4/13/201511.3311.5711.3311.51126,700
4/10/201511.3311.4011.2811.3653,376
4/9/201511.3911.4311.1811.26100,334
4/8/201511.2511.5311.2511.43112,499
4/7/201511.2111.2611.1111.24150,383
4/6/201511.1111.2511.0511.22114,375
4/2/201511.2011.3011.1211.21149,656
4/1/201510.9111.3010.9111.21164,188
3/31/201511.0811.1610.9111.02226,380
3/30/201511.3111.4211.1611.19173,042
3/27/201511.4211.5011.1011.26195,999
3/26/201511.4311.5511.1811.38120,468
3/25/201512.3212.4011.5211.56220,874
3/24/201512.1812.4312.1212.35113,770
3/23/201512.0612.2512.0612.16160,174
3/20/201512.1612.2411.9512.07269,580
3/19/201512.0312.1211.9912.06151,465
3/18/201512.0012.1111.7612.03183,536
3/17/201511.8412.0211.8212.01472,610
3/16/201511.9112.0211.8411.92236,049
3/13/201512.2512.2511.8211.91654,390
3/12/201512.5912.6512.4112.50117,252
3/11/201512.0412.5512.0312.54196,343
3/10/201512.1112.2411.8012.00393,693
3/9/201512.2012.3212.1612.2195,834
3/6/201512.2612.3912.1112.17154,130
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center