$10.08 +0.09 (%) Rudolph Technologies Inc - NYSE

Dec. 19, 2014 | 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
12/19/20149.9610.149.9410.08373,245
12/18/20149.8010.009.719.99228,417
12/17/20149.539.739.399.70645,997
12/16/20149.359.689.359.51232,731
12/15/20149.559.699.409.42241,187
12/12/20149.459.659.459.55164,466
12/11/20149.489.739.489.58987,610
12/10/20149.709.769.439.46175,396
12/9/20149.349.799.319.74274,360
12/8/20149.529.659.429.44208,771
12/5/20149.409.589.409.52200,300
12/4/20149.369.599.339.39309,295
12/3/20149.309.519.289.35362,594
12/2/20149.109.369.109.30212,005
12/1/20149.139.319.099.09178,351
11/28/20149.329.419.189.1896,122
11/26/20149.059.388.999.30210,969
11/25/20149.019.108.919.03288,187
11/24/20148.739.058.649.01200,758
11/21/20148.898.908.678.72115,430
11/20/20148.748.838.678.76147,023
11/19/20149.079.078.408.75225,960
11/18/20148.949.118.909.09152,053
11/17/20149.189.188.928.92130,767
11/14/20149.089.239.029.16244,665
11/13/20149.079.159.009.09167,621
11/12/20149.109.108.959.05209,526
11/11/20149.199.249.079.15154,278
11/10/20149.119.259.089.20249,176
11/7/20149.169.198.959.10200,180
11/6/20149.159.209.049.13195,128
11/5/20148.689.188.619.09423,557
11/4/20148.959.318.628.65515,590
11/3/20148.818.938.778.89452,289
10/31/20148.939.098.698.78303,242
10/30/20148.898.898.568.72211,335
10/29/20148.809.048.768.95354,382
10/28/20148.828.988.648.81299,553
10/27/20148.838.858.688.8085,317
10/24/20149.019.108.838.86106,265
10/23/20148.719.038.648.97182,174
10/22/20148.828.878.558.63139,520
10/21/20148.788.878.698.8375,270
10/20/20148.568.758.548.7596,394
10/17/20148.989.068.558.57159,299
10/16/20148.388.978.368.93207,866
10/15/20148.108.638.108.49176,207
10/14/20148.498.598.198.22276,171
10/13/20148.378.598.268.40309,629
10/10/20148.559.238.378.37413,729
10/9/20149.029.058.568.64385,278
10/8/20148.909.068.529.05283,563
10/7/20149.029.078.848.88211,368
10/6/20149.269.289.059.08154,464
10/3/20149.449.479.159.1799,324
10/2/20149.029.389.029.33140,088
10/1/20149.029.128.869.04174,057
9/30/20149.099.209.049.05136,349
9/29/20149.039.209.039.0993,535
9/26/20149.069.169.049.14135,253
9/25/20149.259.278.979.03181,386
9/24/20149.199.329.179.24175,883
9/23/20149.209.399.119.17160,646
9/22/20149.389.499.219.22110,753
9/19/20149.699.789.329.40441,009
9/18/20149.609.769.599.72109,345
9/17/20149.349.669.339.58150,112
9/16/20149.349.409.279.3998,379
9/15/20149.369.439.189.39144,121
9/12/20149.709.729.329.38108,187
9/11/20149.149.709.149.67157,621
9/10/20149.349.419.159.21110,873
9/9/20149.399.419.269.36152,960
9/8/20149.519.569.349.44114,995
9/5/20149.439.519.369.49115,589
9/4/20149.539.679.459.4890,619
9/3/20149.709.759.499.53148,111
9/2/20149.699.759.549.68101,851
8/29/20149.509.709.449.67130,252
8/28/20149.509.569.429.5175,007
8/27/20149.639.639.539.5647,542
8/26/20149.549.699.499.62150,024
8/25/20149.639.679.399.5084,539
8/22/20149.619.639.529.5869,797
8/21/20149.629.739.469.6384,409
8/20/20149.649.719.529.62114,663
8/19/20149.719.769.669.68148,635
8/18/20149.679.749.589.72126,483
8/15/20149.699.769.559.61166,294
8/14/20149.389.609.389.57160,545
8/13/20149.329.429.289.38110,782
8/12/20149.459.559.239.2974,164
8/11/20149.279.549.229.4897,477
8/8/20149.329.369.179.18149,646
8/7/20149.629.679.339.34228,532
8/6/20149.519.699.519.60201,304
8/5/20149.429.639.159.58217,225
8/4/20149.279.399.159.32173,790
8/1/20149.219.529.159.26146,105
7/31/20149.289.329.099.21170,979
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center