Rudolph Technologies, Inc. Historical Stock Prices

RTEC 
$11.22
*  
0.02
0.18%
Get RTEC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RTEC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    RTEC After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.33  11.39  11.14  11.22 132,859
07/30/2015 10.96 11.28 10.95 11.24 95,006
07/29/2015 11.03 11.14 10.88 11.01 220,206
07/28/2015 10.99 11.24 10.71 11 155,867
07/27/2015 10.91 11.05 10.85 10.95 148,321
07/24/2015 11.43 11.43 10.98 11 177,089
07/23/2015 11.38 11.59 11.315 11.45 91,202
07/22/2015 11.61 11.61 11.25 11.34 98,852
07/21/2015 11.71 11.81 11.62 11.65 103,040
07/20/2015 11.83 12.0099 11.67 11.75 214,818
07/17/2015 12.06 12.12 11.712 11.79 150,621
07/16/2015 12.57 12.66 12.04 12.09 232,469
07/15/2015 12.86 12.9875 12.5 12.5 203,705
07/14/2015 12.99 13.01 12.72 12.77 213,861
07/13/2015 13.01 13.1 12.63 12.99 593,008
07/10/2015 11.87 12.24 11.78 12.16 140,858
07/09/2015 12 12.02 11.69 11.72 192,582
07/08/2015 12.03 12.1499 11.79 11.84 91,481
07/07/2015 11.94 12.2 11.72 12.16 201,874
07/06/2015 11.98 12.15 11.91 11.95 94,548
07/02/2015 12.13 12.13 11.94 12.04 65,046
07/01/2015 12.07 12.33 11.98 12.07 101,257
06/30/2015 12.17 12.27 11.95 12.01 148,193
06/29/2015 12.22 12.37 12.09 12.1 109,806
06/26/2015 12.49 12.49 12.2 12.3 559,454
06/25/2015 12.55 12.72 12.41 12.5 95,726
06/24/2015 12.6 12.6 12.43 12.49 94,040
06/23/2015 12.44 12.81 12.318 12.63 191,871
06/22/2015 12.52 12.59 12.38 12.41 150,296
06/19/2015 12.65 12.65 12.291 12.48 254,295
06/18/2015 12.65 12.67 12.51 12.61 282,044
06/17/2015 12.71 12.81 12.56 12.66 388,744
06/16/2015 13.25 13.26 13.03 13.07 191,024
06/15/2015 12.99 13.33 12.94 13.28 132,454
06/12/2015 13.11 13.18 13.07 13.17 53,765
06/11/2015 13.29 13.315 13.16 13.2 86,554
06/10/2015 13.13 13.3 13.06 13.25 157,041
06/09/2015 13.07 13.1 12.95 13.04 96,830
06/08/2015 13.17 13.186 12.91 13.1 141,657
06/05/2015 13.04 13.25 12.941 13.21 210,717
06/04/2015 13.39 13.39 12.96 13.1 182,239
06/03/2015 12.5 13.5 12.5 13.41 360,021
06/02/2015 12.77 12.77 12.46 12.5 183,319
06/01/2015 12.75 12.88 12.473 12.82 182,702
05/29/2015 12.83 12.83 12.5 12.74 180,195
05/28/2015 12.87 12.92 12.665 12.83 102,312
05/27/2015 12.64 12.95 12.47 12.93 110,042
05/26/2015 12.8 12.8 12.5 12.64 147,613
05/22/2015 12.89 12.975 12.76 12.88 101,270
05/21/2015 12.85 13.02 12.78 12.87 104,595
05/20/2015 12.95 13.16 12.77 12.96 101,494
05/19/2015 13.11 13.31 13.0064 13.02 120,634
05/18/2015 12.91 13.2 12.91 13.13 97,291
05/15/2015 13.04 13.19 12.98 13.04 87,913
05/14/2015 12.75 13.07 12.74 13.03 96,827
05/13/2015 12.84 13 12.66 12.75 83,365
05/12/2015 12.81 12.93 12.65 12.77 139,481
05/11/2015 12.97 13.05 12.88 12.9 78,893
05/08/2015 12.98 13.06 12.8227 12.95 93,844
05/07/2015 12.82 12.86 12.76 12.85 128,408
05/06/2015 12.83 12.885 12.72 12.86 151,024
05/05/2015 12.95 13.04 12.725 12.76 256,231
05/04/2015 13.15 13.15 12.9303 13.03 278,103
05/01/2015 12.86 13.15 12.81 13.06 222,335
04/30/2015 13.05 13.16 12.8 12.83 340,336
04/29/2015 13.31 13.43 13.15 13.19 425,030
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?