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 (%)
Oct 31, 2013 35.25 35.42 34.89 34.99 853,724 -0.34(-0.96%)
Oct 30, 2013 36.00 36.29 35.15 35.33 1,025,776 -0.53(-1.49%)
Oct 29, 2013 35.83 35.96 35.67 35.87 644,709 +0.10(+0.27%)
Oct 28, 2013 35.30 35.79 34.96 35.77 1,490,909 +0.32(+0.90%)
Oct 25, 2013 35.65 35.75 35.13 35.45 1,028,018 -0.04(-0.11%)
Oct 24, 2013 35.39 35.59 35.05 35.49 1,171,322 +0.04(+0.11%)
Oct 23, 2013 35.51 35.52 34.84 35.45 1,118,639 -0.35(-0.98%)
Oct 22, 2013 35.49 35.92 35.37 35.80 1,083,351 +0.50(+1.43%)
Oct 21, 2013 35.54 35.72 35.18 35.29 1,125,327 -0.24(-0.68%)
Oct 18, 2013 35.51 35.79 35.39 35.54 974,235 +0.39(+1.10%)
Oct 17, 2013 35.16 35.49 35.00 35.15 1,037,724 -0.09(-0.25%)
Oct 16, 2013 35.05 35.34 34.78 35.24 1,996,511 +0.15(+0.41%)
Oct 15, 2013 35.82 35.82 35.07 35.09 2,164,095 -0.83(-2.32%)
Oct 14, 2013 35.15 36.08 35.15 35.92 1,059,092 +0.12(+0.33%)
Oct 11, 2013 35.25 35.82 34.83 35.81 1,809,126 +0.36(+1.01%)
Oct 10, 2013 35.29 35.60 35.21 35.45 1,063,144 +0.53(+1.53%)
Oct 09, 2013 35.28 35.34 34.72 34.92 1,366,461 -0.31(-0.88%)
Oct 08, 2013 35.57 35.81 35.09 35.23 1,021,117 -0.31(-0.87%)
Oct 07, 2013 35.81 35.88 35.51 35.54 1,046,524 -0.69(-1.90%)
Oct 04, 2013 35.81 36.44 35.56 36.22 1,237,510 +0.43(+1.19%)
Oct 03, 2013 35.72 35.85 35.43 35.80 1,126,348 -0.04(-0.11%)
Oct 02, 2013 35.90 36.04 35.55 35.84 1,441,025 -0.23(-0.65%)
Oct 01, 2013 35.62 36.29 35.52 36.07 1,471,452 +0.37(+1.03%)
Sep 27, 2013 35.71 35.89 35.37 35.70 882,908 -0.17(-0.49%)
Sep 26, 2013 36.32 36.37 35.72 35.88 891,748 -0.32(-0.88%)
Sep 25, 2013 36.16 36.79 36.16 36.20 887,460 +0.13(+0.35%)
Sep 24, 2013 36.00 36.36 35.67 36.07 1,050,317 +0.09(+0.24%)
Sep 23, 2013 35.63 36.14 35.51 35.98 1,163,782 +0.19(+0.54%)
Sep 20, 2013 36.54 36.62 35.65 35.79 1,572,940 -0.66(-1.81%)
Sep 19, 2013 37.03 37.15 36.28 36.45 1,182,001 -0.54(-1.47%)
Sep 18, 2013 37.05 37.22 36.74 36.99 1,422,994 -0.07(-0.18%)
Sep 17, 2013 36.88 37.48 36.85 37.06 1,155,642 +0.18(+0.50%)
Sep 16, 2013 36.99 37.05 36.76 36.87 1,586,326 +0.15(+0.40%)
Sep 13, 2013 37.05 37.18 36.47 36.73 1,651,936 -0.42(-1.12%)
Sep 12, 2013 36.94 37.29 36.58 37.15 861,002 +0.17(+0.47%)
Sep 11, 2013 36.97 37.28 36.68 36.97 1,020,811 -0.01(-0.03%)
Sep 10, 2013 36.99 37.25 36.61 36.98 1,720,026 +0.15(+0.39%)
Sep 09, 2013 36.28 37.12 36.28 36.84 1,679,481 +0.70(+1.93%)
Sep 06, 2013 36.21 36.39 35.60 36.14 1,432,262 +0.08(+0.21%)
Sep 05, 2013 34.98 36.19 34.84 36.06 1,886,494 +1.22(+3.51%)
Sep 04, 2013 34.61 35.18 34.34 34.84 1,361,061 +0.52(+1.53%)
Sep 03, 2013 34.70 34.94 33.98 34.31 1,152,482 -0.04(-0.11%)
Aug 30, 2013 34.66 34.82 34.27 34.35 902,778 -0.26(-0.76%)
Aug 29, 2013 34.95 35.03 34.55 34.61 473,696 -0.51(-1.46%)
Aug 28, 2013 34.92 35.35 34.85 35.13 1,177,154 +0.21(+0.61%)
Aug 27, 2013 34.84 35.18 34.72 34.92 828,651 -0.25(-0.72%)
Aug 26, 2013 35.15 35.59 35.02 35.17 874,481 +0.16(+0.44%)
Aug 23, 2013 34.90 35.24 34.46 35.01 676,799 +0.22(+0.64%)
Aug 22, 2013 33.98 34.87 33.96 34.79 538,471 +0.95(+2.81%)
Aug 21, 2013 34.06 34.21 33.74 33.84 743,724 -0.38(-1.11%)
Aug 20, 2013 34.11 34.40 33.82 34.22 542,926 +0.18(+0.54%)
Aug 19, 2013 34.48 34.60 33.96 34.03 887,596 -0.59(-1.71%)
Aug 16, 2013 34.79 34.94 34.23 34.62 1,319,196 -0.15(-0.42%)
Aug 15, 2013 34.59 34.97 34.40 34.77 648,119 -0.04(-0.11%)
Aug 14, 2013 35.23 35.33 34.73 34.81 1,059,787 -0.07(-0.19%)
Aug 13, 2013 35.29 35.29 34.83 34.88 2,122,000 -0.33(-0.94%)
Aug 12, 2013 34.78 35.25 34.69 35.21 1,198,877 +0.21(+0.61%)
Aug 09, 2013 34.87 35.06 34.52 34.99 869,806 +0.06(+0.17%)
Aug 08, 2013 34.72 35.21 34.46 34.93 1,318,554 +0.45(+1.29%)
Aug 07, 2013 34.33 34.61 33.84 34.49 1,349,508 +0.05(+0.14%)
Aug 06, 2013 33.98 35.37 33.98 34.44 2,458,638 +0.46(+1.34%)
Aug 05, 2013 34.15 34.31 33.47 33.98 1,816,787 -0.33(-0.96%)
Aug 02, 2013 34.09 34.37 33.79 34.31 1,247,760 +0.13(+0.37%)
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.