$15.53 +0.47 (%) Rudolph Technologies Inc - New York Stock Exchange, Inc.

Jun. 30, 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
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
5/10/201613.8513.9413.7913.85143,655
5/9/201613.8613.9413.6613.77162,205
5/6/201613.7113.8413.5813.84192,623
5/5/201613.9313.9413.6713.78149,616
5/4/201614.2714.4013.9213.92175,913
5/3/201614.6514.7514.1514.33588,938
5/2/201613.8714.0613.8014.06297,426
4/29/201613.8814.0513.7813.87172,188
4/28/201614.3514.4413.9013.95204,573
4/27/201614.2014.4614.1514.36363,182
4/26/201613.6814.3613.6814.24461,236
4/25/201613.8513.8913.6413.67225,410
4/22/201613.6914.1113.6913.92380,272
4/21/201613.6413.9113.6313.82428,565
4/20/201613.6013.8313.5713.68212,398
4/19/201613.6213.7213.5613.64202,023
4/18/201613.2813.6713.1913.63254,912
4/15/201613.2413.3613.1813.2895,805
4/14/201613.1913.3113.0013.29169,933
4/13/201613.1413.3213.1413.26116,824
4/12/201613.1713.2312.9913.0692,421
4/11/201613.2713.4413.1613.18134,613
4/8/201613.1013.5313.1013.22198,383
4/7/201613.0113.0812.9013.02427,685
4/6/201613.0113.1212.8413.06151,739
4/5/201613.0913.2312.9813.01222,020
4/4/201613.4013.4813.2213.29191,583
4/1/201613.5113.6013.3813.43140,600
3/31/201613.5613.7913.5013.66153,749
3/30/201613.4113.6713.3713.61326,540
3/29/201612.8913.4212.8513.37195,024
3/28/201613.1613.1612.8512.91120,778
3/24/201613.0013.1512.8913.14131,936
3/23/201613.4513.5513.0613.06160,378
3/22/201613.4513.5513.3213.49304,596
3/21/201613.4113.6013.4113.50228,823
3/18/201613.4713.5013.3413.47284,562
3/17/201613.1313.4513.0913.40186,162
3/16/201613.0513.2713.0013.21187,496
3/15/201613.1613.3113.0513.06147,237
3/14/201613.2313.3913.1813.33232,466
3/11/201613.2813.2813.0713.28164,785
3/10/201613.3813.4313.1313.13272,188
3/9/201613.1313.3613.1313.35330,167
3/8/201613.2313.2713.1113.12133,221
3/7/201613.1313.3613.0313.30310,624
3/4/201613.2713.4113.1113.16321,368
3/3/201613.3613.4913.1913.23633,494
3/2/201613.1913.4113.1913.39185,616
3/1/201613.0613.3713.0613.23268,065
2/29/201612.8013.1412.8012.96342,146
2/26/201612.7712.9712.7712.81202,285
2/25/201612.6512.8012.5712.76272,797
2/24/201612.3812.6712.3112.65241,994
2/23/201611.9612.7911.9412.53576,792
2/22/201611.9212.0111.7911.90157,128
2/19/201611.5511.9311.4411.79240,058
2/18/201611.6811.7811.5111.53132,263
2/17/201611.8111.9311.5611.66171,954
2/16/201611.7011.9011.5111.73310,646
2/12/201611.5911.6611.4111.52176,156
2/11/201611.3211.4911.1711.46253,312
2/10/201611.5111.6811.3511.47322,350
2/9/201611.6811.9411.4211.48273,915
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center