Quantcast

Rudolph Technologies, Inc. Common Stock Historical Stock Prices

RTEC 
$26.55
*  
0.25
0.93%
Get RTEC Alerts
*Delayed - data as of Aug. 16, 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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-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 26.85 27.10 26.40 26.55 220,602
08/15/2018 27.6 27.95 26.6 26.8 184,272
08/14/2018 27.95 28.3 27.75 27.8 214,267
08/13/2018 27.8 28.25 27.7 27.8 213,633
08/10/2018 27.35 27.9 27.2 27.8 301,562
08/09/2018 27.8 27.9 27.5 27.7 186,423
08/08/2018 27.7 28.3 27.55 28.05 269,797
08/07/2018 28.35 28.6 27.35 27.65 289,596
08/06/2018 28.4 28.55 27.85 28.3 295,559
08/03/2018 26.6 29.05 26.15 28.45 471,526
08/02/2018 28.55 29.45 28.55 29.3 206,958
08/01/2018 28.9 29 28.6 28.8 268,830
07/31/2018 28.85 29.45 28.4 28.6 310,070
07/30/2018 29.3 29.45 28.7 28.75 146,390
07/27/2018 29.3 29.7 28.95 29.35 143,954
07/26/2018 28.75 29.6 28.65 29.15 223,177
07/25/2018 29.5 29.54 28.6 28.75 287,505
07/24/2018 30 30.4 29.35 29.55 105,224
07/23/2018 29.9 30.15 29.15 29.9 157,974
07/20/2018 30.45 30.45 29.975 30.05 102,301
07/19/2018 30.4 30.5 30.05 30.35 136,596
07/18/2018 30.5 30.65 30.136 30.5 123,816
07/17/2018 29.55 30.4 29.55 30.35 117,702
07/16/2018 29.75 30.05 29.642 29.75 85,407
07/13/2018 29.8 30.19 29.01 29.85 83,217
07/12/2018 29.7 30.35 29.6 29.8 269,606
07/11/2018 30.3 30.45 29.2 29.4 204,896
07/10/2018 30.8 30.9 30.35 30.45 98,078
07/09/2018 30.5 30.64 30 30.6 136,340
07/06/2018 29.9 30.4 29.55 30.35 124,418
07/05/2018 29.8 30.05 29.375 29.9 157,092
07/03/2018 30.2 30.2 29.2 29.45 88,433
07/02/2018 29.35 30.15 29.2 30.1 123,587
06/29/2018 29.35 29.7 29.3 29.6 184,967
06/28/2018 29.1 29.3 28.5 29.15 180,583
06/27/2018 30.35 30.35 29.05 29.1 174,836
06/26/2018 30.2 30.5 30.025 30.25 134,248
06/25/2018 30.9 31 29.9 30.3 163,161
06/22/2018 31.9 31.9 31.1 31.2 267,500
06/21/2018 32.2 32.45 31.6 31.7 118,698
06/20/2018 31.8 32.2 31.19 32.15 186,869
06/19/2018 31.6 31.9 31.25 31.7 201,692
06/18/2018 31.95 32.3 31.4 32.2 159,114
06/15/2018 32.25 32.3 31.8 32.1 221,397
06/14/2018 32.3 32.45 31.925 32.3 121,838
06/13/2018 32.5 32.85 31.9 32.3 143,693
06/12/2018 31.85 32.45 31.55 32.45 225,259
06/11/2018 32.3 32.5 31.7399 31.85 315,336
06/08/2018 32.95 32.95 31.9 32.25 532,793
06/07/2018 34.25 34.25 33 33.05 260,440
06/06/2018 34.2 34.45 33.9 34.4 126,068
06/05/2018 33.6 34.35 33.5 34.35 132,472
06/04/2018 31.95 33.9 31.85 33.65 345,486
06/01/2018 33.8 33.8 33.35 33.45 227,860
05/31/2018 33.8 34.3 33.45 33.5 209,876
05/30/2018 33.3 34.55 33.285 33.7 661,895
05/29/2018 32.15 33.4 32.15 33.05 299,076
05/25/2018 32.1 32.7 32.1 32.5 146,373
05/24/2018 32.6 32.7 32.05 32.25 108,996
05/23/2018 32.1 32.6 31.95 32.5 129,096
05/22/2018 32.7 33.15 32.45 32.45 134,821
05/21/2018 32 32.45 31.7 32.45 217,521
05/18/2018 32.4 32.4 31.5 31.8 227,706
05/17/2018 32.55 32.8 32.25 32.55 152,105
05/16/2018 32.15 32.7 32 32.45 144,502
05/15/2018 31.75 32.05 31.3 31.95 148,452
*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