Quantcast

Historical Stock Prices

RTEC 
$19.91
*  
0.58
2.83%
Get RTEC Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-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.
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
09/12/2018 25 25 24.15 24.4 391,946
09/11/2018 25.85 25.9 25.05 25.1 315,288
09/10/2018 25.9 26.75 25.5 25.7 323,770
09/07/2018 26 26.15 25.58 25.65 190,164
09/06/2018 27.3 27.3 25.5 26.1 237,068
09/05/2018 27 27.3 26.5 27.25 560,075
09/04/2018 27.6 27.65 26.9 27.1 320,903
08/31/2018 27.3 28.05 26.65 27.8 322,776
08/30/2018 27.5 27.8 27.35 27.7 233,984
08/29/2018 27.4 27.8 27.25 27.65 187,675
08/28/2018 27.65 27.85 27.3 27.45 100,823
08/27/2018 27.7 28.25 27.4 27.65 157,589
08/24/2018 27.5 27.9 27.45 27.55 192,570
08/23/2018 27.05 27.45 26.95 27.35 145,588
08/22/2018 27.15 27.45 26.95 27 136,984
08/21/2018 26.9 27.25 26.85 27.15 184,130
08/20/2018 27.1 27.2 26.6 26.8 173,319
08/17/2018 26.4 27.05 25.95 27.05 241,055
08/16/2018 26.95 27.1 26.4 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
*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