Quantcast

Rudolph Technologies, Inc. Common Stock Historical Stock Prices

RTEC 
$19.51
*  
0.35
1.76%
Get RTEC Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 19.31 19.86 19.31 19.51 236,629
12/13/2018 20.26 20.26 19.74 19.86 161,507
12/12/2018 20.23 20.56 19.98 20.15 216,486
12/11/2018 19.99 20.29 19.65 19.97 243,903
12/10/2018 19.63 19.84 19.4201 19.56 181,413
12/07/2018 20.28 20.46 19.61 19.65 147,988
12/06/2018 20.25 20.555 19.92 20.31 245,460
12/04/2018 21.04 21.32 20.5 20.64 239,689
12/03/2018 21.6 21.62 20.98 21.24 222,467
11/30/2018 20.88 21.26 20.66 21.22 188,208
11/29/2018 21.11 21.4 20.85 20.94 117,815
11/28/2018 20.98 21.36 20.41 21.28 214,802
11/27/2018 19.87 21.03 19.87 20.75 296,705
11/26/2018 20 20.1499 19.729 20 180,923
11/23/2018 19.62 20.13 19.62 19.78 90,883
11/21/2018 19.71 20.04 19.605 19.84 95,451
11/20/2018 19.35 20 19.05 19.49 178,689
11/19/2018 19.95 20.03 19.43 19.79 255,743
11/16/2018 20.06 20.33 19.53 20.05 234,529
11/15/2018 19.99 20.58 19.98 20.46 137,779
11/14/2018 20.42 20.58 20 20.07 145,284
11/13/2018 20.09 20.635 19.98 19.99 290,029
11/12/2018 20.39 20.39 19.69 20.02 211,131
11/09/2018 20.84 20.84 20.51 20.62 232,499
11/08/2018 20.84 21.13 20.59 20.98 162,364
11/07/2018 21 21.1 20.59 20.84 183,133
11/06/2018 21.17 21.4 20.67 20.85 206,932
11/05/2018 21.35 21.97 20.46 21.16 300,103
11/02/2018 21.56 21.56 20.06 21.28 402,442
11/01/2018 21 21.98 20.77 21.78 277,666
10/31/2018 20.98 20.98 20.24 20.79 339,566
10/30/2018 19.34 20.67 19.34 20.62 384,772
10/29/2018 19.96 20.21 19.23 19.46 355,224
10/26/2018 19.29 19.755 19.07 19.53 192,411
10/25/2018 19.18 19.825 19.06 19.69 230,098
10/24/2018 19.9 19.9 19.07 19.08 337,612
10/23/2018 19.54 20.28 19.43 20.09 256,625
10/22/2018 20.02 20.19 19.7 20.01 228,017
10/19/2018 20.49 20.6 19.78 19.91 208,657
10/18/2018 21.04 21.04 20.36 20.49 242,411
10/17/2018 21.27 21.4 20.75 21.2 382,891
10/16/2018 20.44 20.93 20.3 20.91 297,933
10/15/2018 19.9 20.5199 19.85 20.24 336,005
10/12/2018 20.53 20.57 19.92 19.98 342,041
10/11/2018 19.68 20.67 19.68 20.01 426,259
10/10/2018 19.79 20.48 19.62 19.71 619,858
10/09/2018 19.76 20.15 19.7 20.01 454,138
10/08/2018 19.53 20.21 19.37 19.69 392,975
10/05/2018 20.4 20.425 19.52 19.67 947,923
10/04/2018 21.1 21.19 19.36 20.52 1,885,512
10/03/2018 24.23 24.39 23.82 23.96 293,813
10/02/2018 24.1 24.63 23.96 24.1 145,604
10/01/2018 24.64 24.87 24.16 24.18 161,880
09/28/2018 24.35 24.95 24.2 24.45 352,064
09/27/2018 24.15 24.5 24.1 24.35 224,591
09/26/2018 24.25 24.5 24.1 24.15 177,554
09/25/2018 24.35 24.55 24.3 24.3 142,909
09/24/2018 24.45 24.5 24.25 24.45 129,701
09/21/2018 24.45 24.9 24.2 24.55 365,165
09/20/2018 24.25 24.5 23.95 24.5 362,333
09/19/2018 24.35 24.4 23.9 24.05 153,609
09/18/2018 24.65 24.7 24.225 24.3 145,549
09/17/2018 24.7 24.9 24.375 24.55 187,637
09/14/2018 24.4 24.85 24.4 24.7 227,717
09/13/2018 24.65 25.35 24.275 24.3 330,697
*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?

Smart Portfolio