$10.03 -0.49 (%) Rudolph Technologies Inc - NYSE

Jan. 30, 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
1/30/201510.4110.4710.0110.03536,686
1/29/201510.2910.5310.2010.52139,363
1/28/201510.5810.6010.2410.25180,645
1/27/201510.4910.5510.3810.4184,401
1/26/201510.5210.6510.4110.5890,389
1/23/201510.6010.6010.3910.5265,384
1/22/201510.5510.6010.1110.57100,523
1/21/201510.3610.5110.3310.49209,521
1/20/201510.2510.4610.1110.40206,281
1/16/20159.799.969.789.9493,850
1/15/201510.0110.019.779.84137,878
1/14/20159.809.999.799.9671,600
1/13/201510.0310.259.819.90459,647
1/12/201510.0310.049.849.95106,882
1/9/201510.0610.119.9310.0274,757
1/8/201510.0110.189.9610.0795,249
1/7/20159.939.959.809.94113,283
1/6/201510.0710.079.719.84244,394
1/5/201510.1410.259.9310.07153,284
1/2/201510.3010.439.9810.17120,188
12/31/201410.1810.3210.1410.23102,650
12/30/201410.1910.2310.0710.1475,741
12/29/201410.2510.2710.0910.1698,400
12/26/201410.1810.3010.1310.2547,188
12/24/201410.1910.2610.0810.1640,004
12/23/201410.2110.4410.0910.15130,744
12/22/201410.0510.2610.0410.23158,150
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center