RUDOLPH TECHNOLOGIES $11.60

down -0.31


22/5/2013 04:22 PM  |  NASDAQ : RTEC  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

RTEC historical data

Date Open High Low Close Volume
5/22/2013 11.96 12.15 11.47 11.60 2531
5/21/2013 11.48 12.04 11.37 11.91 4043
5/20/2013 11.30 11.49 11.24 11.45 850
5/17/2013 11.37 11.39 11.19 11.34 1104
5/16/2013 11.14 11.53 11.07 11.30 4196
5/15/2013 10.98 11.34 10.98 11.16 3526
5/14/2013 11.00 11.16 10.98 11.09 1252
5/13/2013 11.03 11.17 10.99 11.02 1252
5/10/2013 10.91 11.09 10.83 11.08 1075
5/9/2013 10.76 10.96 10.75 10.90 1477
5/8/2013 10.54 10.92 10.54 10.81 1615
5/7/2013 10.58 10.65 10.50 10.54 1691
5/6/2013 10.70 10.80 10.50 10.55 3017
5/3/2013 10.80 11.09 10.55 10.71 8412
5/2/2013 11.33 11.67 11.20 11.57 2315
5/1/2013 11.62 11.65 11.13 11.27 2724
4/30/2013 11.33 11.71 11.23 11.67 2558
4/29/2013 11.03 11.31 10.95 11.31 1264
4/26/2013 11.04 11.07 10.80 11.01 1981
4/25/2013 11.05 11.36 11.05 11.10 1346
4/24/2013 11.09 11.13 10.91 10.99 796
4/23/2013 10.79 11.09 10.77 11.09 859
4/22/2013 10.83 10.89 10.42 10.70 1597
4/19/2013 10.79 10.96 10.66 10.80 1300
4/18/2013 11.03 11.16 10.63 10.79 3638
4/17/2013 11.07 11.22 10.90 10.98 2106
4/16/2013 11.10 11.20 10.95 11.14 1608
4/15/2013 11.38 11.38 10.85 11.00 2751
4/12/2013 11.46 11.62 11.31 11.44 1745
4/11/2013 11.83 11.95 11.51 11.55 1908
4/10/2013 11.40 11.94 11.35 11.84 2210
4/9/2013 11.49 11.50 11.38 11.38 1071
4/8/2013 11.55 11.75 11.42 11.49 1893
4/5/2013 11.56 11.75 11.50 11.54 2461
4/4/2013 11.70 11.80 11.50 11.76 3441
4/3/2013 11.63 11.76 11.61 11.67 2803
4/2/2013 11.83 11.84 11.63 11.64 2438
4/1/2013 11.78 11.83 11.68 11.75 2863
3/28/2013 11.80 11.93 11.67 11.78 1241
3/27/2013 11.53 11.92 11.50 11.77 1530
3/26/2013 11.77 11.87 11.45 11.64 2703
3/25/2013 11.89 12.05 11.75 11.79 1407
3/22/2013 11.89 11.98 11.78 11.87 2097
3/21/2013 11.14 11.92 11.14 11.78 10200
3/20/2013 11.08 11.14 10.93 11.09 4051
3/19/2013 11.10 11.27 10.92 11.03 1366
3/18/2013 11.13 11.21 11.04 11.10 1330
3/15/2013 11.53 11.73 11.26 11.27 2147
3/14/2013 11.31 11.57 11.31 11.53 1275
3/13/2013 11.37 11.47 11.24 11.28 974
3/12/2013 11.52 11.64 11.28 11.34 1152
3/11/2013 11.44 11.51 11.30 11.50 1342
3/8/2013 11.57 11.58 11.40 11.51 1045
3/7/2013 11.42 11.52 11.30 11.44 1713
3/6/2013 11.12 11.62 11.11 11.43 5645
3/5/2013 10.82 11.13 10.82 11.10 4950
3/4/2013 10.87 10.87 10.65 10.73 4729
3/1/2013 10.91 11.03 10.85 10.91 3792
2/28/2013 10.93 11.04 10.83 11.00 3595
2/27/2013 10.88 11.05 10.88 10.92 2239
2/26/2013 10.92 11.08 10.82 10.92 3419
2/25/2013 11.22 11.24 10.86 10.89 2992
2/22/2013 11.19 11.29 11.08 11.15 3220
2/21/2013 11.51 11.55 11.02 11.13 5116
2/20/2013 11.76 11.80 11.55 11.56 6949
2/19/2013 11.68 11.88 11.67 11.77 4181
2/15/2013 11.77 11.78 11.65 11.68 1629
2/14/2013 11.64 11.78 11.61 11.73 2389
2/13/2013 11.99 11.99 11.55 11.67 3589
2/12/2013 12.00 12.09 11.91 11.99 1487
2/11/2013 12.04 12.12 11.89 11.99 1791
2/8/2013 11.99 12.07 11.89 12.01 3141
2/7/2013 11.98 12.06 11.75 11.97 4987
2/6/2013 12.06 12.17 11.98 12.03 2780
2/5/2013 11.72 12.47 11.70 12.05 15376
2/4/2013 13.63 13.79 13.24 13.36 3122
2/1/2013 13.61 13.87 13.46 13.76 2297
1/31/2013 13.47 13.63 13.28 13.49 2084
1/30/2013 13.60 13.76 13.45 13.49 3686
1/29/2013 13.77 13.78 13.52 13.60 2404
1/28/2013 13.86 13.99 13.60 13.79 1992
1/25/2013 13.72 13.95 13.70 13.82 2364
1/24/2013 13.70 13.87 13.57 13.67 1967
1/23/2013 13.89 13.89 13.68 13.72 2032
1/22/2013 13.91 13.91 13.74 13.86 1675
1/18/2013 13.80 13.91 13.55 13.88 2855
1/17/2013 13.67 13.85 13.52 13.80 2162
1/16/2013 13.76 13.89 13.60 13.65 1589
1/15/2013 13.84 13.96 13.68 13.81 2808
1/14/2013 13.80 13.91 13.65 13.90 1823
1/11/2013 13.64 13.90 13.41 13.82 2977
1/10/2013 13.49 13.56 13.35 13.56 3054
1/9/2013 13.17 13.45 13.17 13.34 3351
1/8/2013 13.11 13.16 12.97 13.15 3841
1/7/2013 13.20 13.24 12.92 13.13 2420
1/4/2013 13.32 13.47 13.11 13.29 2601
1/3/2013 13.68 13.79 13.29 13.50 4169
1/2/2013 13.75 14.10 13.61 13.94 3528
12/31/2012 13.19 13.52 13.07 13.44 1885
12/28/2012 13.14 13.29 13.05 13.11 1433
Marketplace
Trading Center