Rudolph Technologies, Inc. Historical Stock Prices

RTEC 
$9.63
*  
0.22
2.23%
Get RTEC Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading RTEC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.85  9.85  9.60  9.63 206,994
07/23/2014 9.82 9.85 9.6 9.63 206,994
07/22/2014 9.94 9.98 9.83 9.85 100,148
07/21/2014 9.87 9.96 9.84 9.89 129,416
07/18/2014 9.79 10.01 9.79 9.92 153,553
07/17/2014 9.87 10.05 9.77 9.82 108,559
07/16/2014 10.04 10.04 9.89 9.9 364,360
07/15/2014 10.2 10.2 9.97 10 268,459
07/14/2014 10.27 10.36 10.06 10.18 149,704
07/11/2014 10.13 10.22 10.06 10.16 181,350
07/10/2014 10.01 10.29 10 10.17 130,880
07/09/2014 10.24 10.36 10.15 10.28 99,567
07/08/2014 10.03 10.24 9.88 10.21 130,433
07/07/2014 10.21 10.21 9.93 10.05 77,368
07/03/2014 10.27 10.28 10.2 10.22 31,680
07/02/2014 10.19 10.37 10.19 10.22 93,289
07/01/2014 9.88 10.39 9.88 10.21 233,146
06/30/2014 9.73 9.92 9.67 9.88 131,546
06/27/2014 9.45 9.83 9.45 9.77 193,044
06/26/2014 9.53 9.54 9.37 9.52 53,163
06/25/2014 9.25 9.53 9.22 9.49 112,324
06/24/2014 9.41 9.5 9.26 9.31 313,672
06/23/2014 9.49 9.5 9.39 9.44 59,910
06/20/2014 9.65 9.65 9.36 9.5 241,960
06/19/2014 9.72 9.7825 9.51 9.62 83,302
06/18/2014 9.9 9.9 9.66 9.73 89,799
06/17/2014 9.86 9.99 9.86 9.91 186,562
06/16/2014 9.97 9.98 9.81 9.94 98,741
06/13/2014 9.89 9.97 9.77 9.95 89,759
06/12/2014 9.95 9.98 9.83 9.91 54,018
06/11/2014 9.88 9.98 9.81 9.95 80,417
06/10/2014 9.88 10.02 9.8208 9.92 71,601
06/09/2014 9.81 10.13 9.7507 9.92 176,307
06/06/2014 9.83 10 9.82 9.84 120,518
06/05/2014 9.4 9.94 9.4 9.8 220,289
06/04/2014 9.18 9.46 9.18 9.43 112,927
06/03/2014 9.3 9.45 9.2 9.21 115,756
06/02/2014 9.5 9.5 9.21 9.34 104,200
05/30/2014 9.59 9.59 9.39 9.48 148,496
05/29/2014 9.63 9.73 9.38 9.57 127,640
05/28/2014 9.86 9.87 9.58 9.6 164,000
05/27/2014 9.65 9.9896 9.59 9.87 192,389
05/23/2014 9.43 9.6 9.41 9.59 98,046
05/22/2014 9.27 9.51 9.21 9.41 121,311
05/21/2014 9.12 9.31 9.06 9.25 119,928
05/20/2014 9.24 9.24 9 9.08 148,831
05/19/2014 9.1 9.32 9.07 9.26 96,819
05/16/2014 9.18 9.27 9.07 9.1 134,294
05/15/2014 9.13 9.21 9 9.1 106,584
05/14/2014 9.49 9.5 9.15 9.17 138,987
05/13/2014 9.65 9.75 9.51 9.51 222,408
05/12/2014 9.44 9.875 9.4 9.76 244,623
05/09/2014 9.01 9.38 9.01 9.38 225,196
05/08/2014 9.11 9.3 9 9.05 171,512
05/07/2014 9.13 9.18 8.91 9.14 223,532
05/06/2014 9.6 9.68 9.13 9.15 287,012
05/05/2014 9.31 9.75 9.28 9.64 445,359
05/02/2014 9.26 9.34 9.175 9.25 229,512
05/01/2014 9.1 9.48 9 9.26 535,379
04/30/2014 9.45 9.45 9 9.11 907,994
04/29/2014 9.65 10.13 9.4025 9.47 1,326,779
04/28/2014 10.95 11.14 10.71 10.94 540,808
04/25/2014 11.01 11.07 10.71 10.89 1,040,158
04/24/2014 11.16 11.27 11 11.1 92,026
04/23/2014 11.13 11.19 11.01 11.05 175,491
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?