$12.38 +0.13 (%) Rudolph Technologies Inc - NYSE

Aug. 28, 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
8/28/201512.1912.4012.1912.38238,850
8/27/201512.3212.3712.0512.25193,878
8/26/201512.1112.2511.9012.20156,971
8/25/201512.4412.5011.8111.87194,721
8/24/201511.8312.8011.5512.10264,804
8/21/201512.4412.8612.3412.71299,014
8/20/201512.6412.8112.5412.66181,273
8/19/201512.7512.9612.7412.75127,071
8/18/201513.0313.1512.7512.81190,702
8/17/201512.8713.2412.6313.02213,164
8/14/201512.8713.1112.8412.94177,133
8/13/201513.0513.3612.8512.88289,340
8/12/201513.2613.2612.7913.14367,345
8/11/201513.4513.5813.2013.30157,898
8/10/201513.4613.6513.3513.48386,899
8/7/201512.6113.3112.5613.25359,245
8/6/201512.7312.8012.3312.77232,022
8/5/201512.9612.9612.5412.65522,484
8/4/201512.3013.0312.1212.84922,715
8/3/201511.2011.3510.8910.96195,227
7/31/201511.2911.3911.1411.22133,027
7/30/201510.9611.2810.9511.2495,006
7/29/201511.0311.1410.8811.01220,206
7/28/201510.9911.2410.7111.00155,867
7/27/201510.9111.0510.8510.95148,321
7/24/201511.4311.4310.9811.00177,089
7/23/201511.3811.5911.3211.4591,202
7/22/201511.6111.6111.2511.3498,852
7/21/201511.7111.8111.6211.65103,040
7/20/201511.8312.0111.6711.75214,818
7/17/201512.0612.1211.7111.79150,621
7/16/201512.5712.6612.0412.09232,469
7/15/201512.8612.9912.5012.50203,705
7/14/201512.9913.0112.7212.77213,861
7/13/201513.0113.1012.6312.99593,008
7/10/201511.8712.2411.7812.16140,858
7/9/201512.0012.0211.6911.72192,582
7/8/201512.0312.1511.7911.8491,481
7/7/201511.9412.2011.7212.16201,874
7/6/201511.9812.1511.9111.9594,548
7/2/201512.1312.1311.9412.0465,046
7/1/201512.0712.3311.9812.07101,257
6/30/201512.1712.2711.9512.01148,193
6/29/201512.2212.3712.0912.10109,806
6/26/201512.4912.4912.2012.30559,454
6/25/201512.5512.7212.4112.5095,726
6/24/201512.6012.6012.4312.4994,040
6/23/201512.4412.8112.3212.63191,871
6/22/201512.5212.5912.3812.41150,296
6/19/201512.6512.6512.2912.48254,295
6/18/201512.6512.6712.5112.61282,044
6/17/201512.7112.8112.5612.66388,744
6/16/201513.2513.2613.0313.07191,024
6/15/201512.9913.3312.9413.28132,454
6/12/201513.1113.1813.0713.1753,765
6/11/201513.2913.3213.1613.2086,554
6/10/201513.1313.3013.0613.25157,041
6/9/201513.0713.1012.9513.0496,930
6/8/201513.1713.1912.9113.10141,657
6/5/201513.0413.2512.9413.21210,717
6/4/201513.3913.3912.9613.10182,239
6/3/201512.5013.5012.5013.41360,021
6/2/201512.7712.7712.4612.50183,319
6/1/201512.7512.8812.4712.82182,702
5/29/201512.8312.8312.5012.74180,195
5/28/201512.8712.9212.6712.83102,312
5/27/201512.6412.9512.4712.93110,042
5/26/201512.8012.8012.5012.64147,613
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!