$13.84 +0.06 (%) Rudolph Technologies Inc - New York Stock Exchange, Inc.

May. 6, 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
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
2/8/201611.6011.9011.5011.85321,731
2/5/201612.2812.2811.6611.75263,229
2/4/201612.5512.6812.2212.34227,321
2/3/201612.4212.7512.4012.61246,516
2/2/201612.2312.5611.6912.27582,318
2/1/201612.9613.3712.7613.22443,941
1/29/201612.5212.8612.5112.81223,731
1/28/201612.5712.9012.4012.46176,858
1/27/201612.6412.8812.2512.28198,229
1/26/201612.4212.7312.3312.59195,677
1/25/201612.5612.6912.3712.42142,164
1/22/201612.6012.6312.4312.60151,981
1/21/201612.5412.5412.1212.39321,574
1/20/201611.9812.7011.8912.55236,108
1/19/201612.7212.7212.0212.21251,825
1/15/201612.1612.4412.0012.41516,238
1/14/201612.0112.9412.0112.48776,001
1/13/201612.0512.1611.3311.49434,148
1/12/201612.1412.2011.7911.98241,667
1/11/201612.1512.2711.9212.08263,671
1/8/201612.6512.7512.0012.03619,149
1/7/201612.6012.7512.4112.59373,609
1/6/201612.2812.8612.2812.85949,495
1/5/201612.8612.9312.0712.401,381,045
1/4/201613.9314.0112.8212.92611,606
12/31/201514.2014.4414.0214.22207,663
12/30/201514.6214.6214.2014.22138,494
12/29/201514.5314.6714.4814.57142,147
12/28/201514.5614.5814.3214.51113,166
12/24/201514.5114.6414.4314.5555,356
12/23/201514.6514.6714.4014.47165,336
12/22/201514.3814.5214.2014.49250,608
12/21/201514.2714.4814.1014.28266,741
12/18/201514.0314.3713.9614.201,410,662
12/17/201514.2714.5013.9814.03770,912
12/16/201514.2514.2813.9514.24229,350
12/15/201514.2614.2614.0114.09244,992
12/14/201514.5514.6913.9514.18432,164
12/11/201514.7814.8414.4214.59242,445
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center