Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rowan Companies (NY: RDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.87 18.05 17.21 17.92 3,450,620 +0.13(+0.73%)
Jan 30, 2017 18.70 18.96 17.65 17.79 3,855,144 -1.48(-7.68%)
Jan 27, 2017 19.55 19.75 18.82 19.27 3,460,325 -0.49(-2.48%)
Jan 26, 2017 20.06 20.25 19.52 19.76 2,593,878 -0.17(-0.85%)
Jan 25, 2017 19.46 20.12 19.42 19.93 2,045,382 +0.53(+2.73%)
Jan 24, 2017 19.50 19.67 19.03 19.40 2,581,591 +0.12(+0.62%)
Jan 23, 2017 19.33 19.62 18.89 19.28 3,563,663 -0.26(-1.33%)
Jan 20, 2017 19.33 19.79 19.24 19.54 3,816,955 +0.63(+3.33%)
Jan 19, 2017 19.06 19.47 18.80 18.91 1,588,161 -0.25(-1.30%)
Jan 18, 2017 19.23 19.28 18.87 19.16 2,303,935 -0.21(-1.08%)
Jan 17, 2017 19.65 19.81 19.33 19.37 1,962,958 -0.14(-0.72%)
Jan 13, 2017 19.51 19.51 19.51 0 -0.68(-3.37%)
Jan 12, 2017 20.40 20.50 19.74 20.19 2,485,046 +0.11(+0.55%)
Jan 11, 2017 19.41 20.27 19.23 20.08 2,853,671 +0.85(+4.42%)
Jan 10, 2017 19.25 19.41 18.77 19.23 3,646,056 +0.08(+0.42%)
Jan 09, 2017 19.54 19.64 19.05 19.15 2,545,399 -0.66(-3.33%)
Jan 06, 2017 19.88 19.93 19.32 19.81 2,374,004 +0.01(+0.05%)
Jan 05, 2017 19.82 20.06 19.08 19.80 3,605,285 +0.16(+0.81%)
Jan 04, 2017 19.55 19.86 19.29 19.64 2,423,203 +0.09(+0.46%)
Jan 03, 2017 19.30 20.11 19.07 19.55 2,595,625 +0.66(+3.49%)
Dec 30, 2016 18.89 18.89 18.89 0 -0.34(-1.77%)
Dec 29, 2016 19.23 19.46 19.12 19.23 1,292,901 -0.10(-0.52%)
Dec 28, 2016 19.76 19.97 19.20 19.33 1,092,012 -0.24(-1.23%)
Dec 27, 2016 19.59 19.86 19.43 19.57 2,542,502 +0.20(+1.03%)
Dec 23, 2016 19.37 19.37 19.37 0 +0.00(+0.00%)
Dec 22, 2016 19.81 19.81 19.30 19.37 2,372,745 -0.41(-2.07%)
Dec 21, 2016 20.54 20.54 19.76 19.78 2,350,304 -0.56(-2.75%)
Dec 20, 2016 20.36 20.68 20.06 20.34 2,161,688 +0.37(+1.85%)
Dec 19, 2016 19.71 20.03 19.57 19.97 2,158,826 +0.25(+1.27%)
Dec 16, 2016 19.89 20.20 19.63 19.72 3,740,510 -0.20(-1.00%)
Dec 15, 2016 19.22 20.09 19.22 19.92 3,106,647 +0.17(+0.86%)
Dec 14, 2016 20.64 20.84 19.61 19.75 3,659,163 -1.15(-5.50%)
Dec 13, 2016 21.00 21.16 20.21 20.90 3,511,108 +0.09(+0.43%)
Dec 12, 2016 21.19 21.68 20.44 20.81 5,508,315 +0.44(+2.16%)
Dec 09, 2016 19.43 20.40 19.27 20.37 3,207,709 +1.16(+6.04%)
Dec 08, 2016 18.78 19.22 18.54 19.21 1,944,349 +0.59(+3.17%)
Dec 07, 2016 18.57 18.93 18.22 18.62 2,983,504 +0.02(+0.11%)
Dec 06, 2016 17.82 18.66 17.48 18.60 4,292,141 +0.52(+2.88%)
Dec 05, 2016 17.78 18.26 17.62 18.08 3,958,940 +0.66(+3.79%)
Dec 02, 2016 17.64 18.26 17.36 17.42 5,241,523 -0.65(-3.60%)
Dec 01, 2016 18.34 18.56 17.63 18.07 4,708,933 +0.25(+1.40%)
Nov 30, 2016 16.77 17.92 16.71 17.82 5,580,400 +2.32(+14.97%)
Nov 29, 2016 15.60 15.66 15.07 15.50 4,015,944 -0.71(-4.38%)
Nov 28, 2016 16.70 16.75 16.19 16.21 3,436,330 -0.29(-1.76%)
Nov 25, 2016 16.35 16.61 16.30 16.50 1,397,626 -0.01(-0.06%)
Nov 23, 2016 16.51 16.51 16.51 0 +0.28(+1.73%)
Nov 22, 2016 16.36 16.45 15.73 16.23 3,387,136 +0.15(+0.93%)
Nov 21, 2016 16.36 16.75 15.88 16.08 4,206,677 +0.36(+2.29%)
Nov 18, 2016 15.24 15.95 15.24 15.72 7,218,243 +0.56(+3.69%)
Nov 17, 2016 15.29 15.74 15.14 15.16 2,651,887 +0.05(+0.33%)
Nov 16, 2016 15.45 15.51 14.94 15.11 3,387,137 -0.44(-2.83%)
Nov 15, 2016 15.13 15.60 15.13 15.55 4,599,167 +0.58(+3.87%)
Nov 14, 2016 14.23 15.00 14.18 14.97 4,216,203 +0.69(+4.83%)
Nov 11, 2016 14.29 14.34 13.67 14.28 1,860,293 -0.19(-1.31%)
Nov 10, 2016 14.03 14.59 13.95 14.47 2,680,007 +0.35(+2.48%)
Nov 09, 2016 13.84 14.30 13.68 14.12 2,871,720 +0.43(+3.14%)
Nov 08, 2016 13.52 13.83 13.38 13.69 2,281,836 +0.04(+0.29%)
Nov 07, 2016 13.90 13.90 13.45 13.65 2,417,731 +0.06(+0.44%)
Nov 04, 2016 13.92 14.03 13.45 13.59 3,068,590 -0.42(-3.00%)
Nov 03, 2016 13.70 14.36 13.70 14.01 3,169,909 +0.44(+3.24%)
Nov 02, 2016 13.59 14.00 13.22 13.57 5,257,144 -0.24(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.