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, 2014 23.24 23.74 22.75 23.70 1,845,098 +0.54(+2.32%)
Oct 30, 2014 23.22 23.45 22.92 23.16 1,498,190 -0.23(-1.00%)
Oct 29, 2014 23.66 23.85 23.02 23.39 2,044,416 +0.06(+0.25%)
Oct 28, 2014 23.14 23.55 22.76 23.34 2,554,742 +0.43(+1.88%)
Oct 27, 2014 22.69 23.19 23.14 22.91 2,941,388 -0.23(-1.01%)
Oct 24, 2014 23.23 23.39 22.93 23.14 1,721,282 -0.14(-0.59%)
Oct 23, 2014 22.89 23.66 22.70 23.28 1,794,175 +0.62(+2.71%)
Oct 22, 2014 23.30 23.72 22.65 22.66 1,869,355 -0.65(-2.81%)
Oct 21, 2014 22.95 23.38 22.70 23.32 2,286,663 +0.68(+3.02%)
Oct 20, 2014 21.87 22.67 21.69 22.63 2,241,642 +0.70(+3.21%)
Oct 17, 2014 22.44 22.85 21.62 21.93 4,670,524 -0.19(-0.84%)
Oct 16, 2014 20.81 22.38 20.79 22.12 4,797,169 +0.52(+2.40%)
Oct 15, 2014 21.02 21.64 20.69 21.60 3,662,768 +0.41(+1.94%)
Oct 14, 2014 21.74 22.07 21.00 21.19 3,095,828 -0.53(-2.43%)
Oct 13, 2014 22.30 22.85 21.65 21.71 3,040,516 -0.59(-2.63%)
Oct 10, 2014 22.61 22.96 21.77 22.30 3,223,425 -0.34(-1.51%)
Oct 09, 2014 23.88 23.88 22.62 22.64 3,433,335 -1.42(-5.88%)
Oct 08, 2014 23.86 24.09 23.18 24.06 1,988,554 +0.12(+0.49%)
Oct 07, 2014 24.09 24.76 23.93 23.94 2,974,404 -0.31(-1.29%)
Oct 06, 2014 24.08 24.48 23.88 24.25 1,663,881 +0.23(+0.98%)
Oct 03, 2014 24.37 24.41 23.78 24.02 2,247,292 -0.25(-1.05%)
Oct 02, 2014 23.89 24.52 23.61 24.27 3,038,221 +0.18(+0.73%)
Oct 01, 2014 24.65 25.02 24.07 24.10 3,361,888 -0.62(-2.49%)
Sep 30, 2014 24.85 25.03 24.63 24.71 3,102,413 -0.18(-0.71%)
Sep 29, 2014 25.20 25.21 24.42 24.89 4,022,806 -0.61(-2.37%)
Sep 26, 2014 24.74 25.58 24.67 25.49 4,697,576 +0.87(+3.53%)
Sep 25, 2014 24.89 24.97 24.57 24.62 2,049,583 -0.31(-1.25%)
Sep 24, 2014 24.76 24.97 24.37 24.94 4,061,409 +0.17(+0.67%)
Sep 23, 2014 24.97 25.17 24.72 24.77 3,286,395 -0.23(-0.94%)
Sep 22, 2014 25.64 25.64 25.01 25.01 2,656,349 -0.77(-2.99%)
Sep 19, 2014 26.35 26.45 25.75 25.78 3,584,700 -0.49(-1.86%)
Sep 18, 2014 26.54 26.62 26.11 26.27 1,881,722 -0.26(-0.99%)
Sep 17, 2014 27.28 27.30 26.51 26.53 2,197,971 -0.67(-2.48%)
Sep 16, 2014 27.47 27.60 27.18 27.20 2,555,132 -0.29(-1.07%)
Sep 15, 2014 27.48 27.62 27.14 27.50 2,639,321 -0.09(-0.32%)
Sep 12, 2014 27.97 27.97 27.45 27.58 2,356,464 -0.48(-1.70%)
Sep 11, 2014 27.66 28.10 27.50 28.06 1,183,021 +0.14(+0.49%)
Sep 10, 2014 27.89 28.02 27.50 27.92 1,186,876 +0.03(+0.11%)
Sep 09, 2014 27.97 28.19 27.76 27.90 1,061,454 -0.10(-0.35%)
Sep 08, 2014 28.10 28.18 27.77 27.99 1,649,411 -0.23(-0.83%)
Sep 05, 2014 28.21 28.33 27.95 28.23 1,722,818 -0.04(-0.14%)
Sep 04, 2014 28.91 28.91 28.16 28.27 1,395,120 -0.70(-2.43%)
Sep 03, 2014 29.04 29.29 28.92 28.97 1,417,219 +0.07(+0.24%)
Sep 02, 2014 29.56 29.56 28.87 28.90 1,662,288 -0.70(-2.37%)
Aug 29, 2014 29.28 29.60 29.60 29.60 979,114 +0.44(+1.51%)
Aug 28, 2014 29.12 29.27 29.03 29.16 944,747 +0.02(+0.07%)
Aug 27, 2014 29.01 29.29 28.88 29.15 1,614,183 +0.03(+0.10%)
Aug 26, 2014 28.99 29.41 28.99 29.12 1,578,170 +0.28(+0.98%)
Aug 25, 2014 29.05 29.17 28.72 28.83 1,660,038 -0.14(-0.47%)
Aug 22, 2014 29.02 29.06 28.60 28.97 1,495,941 -0.03(-0.10%)
Aug 21, 2014 29.25 29.25 28.99 29.00 1,278,515 -0.23(-0.80%)
Aug 20, 2014 29.04 29.30 28.75 29.23 2,707,128 +0.21(+0.74%)
Aug 19, 2014 28.71 29.52 28.71 29.02 3,384,730 +0.26(+0.92%)
Aug 18, 2014 28.88 29.00 28.55 28.75 34,231,348 -0.06(-0.20%)
Aug 15, 2014 28.39 28.83 28.30 28.81 3,848,828 +0.47(+1.65%)
Aug 14, 2014 28.64 28.66 28.30 28.34 2,281,816 -0.23(-0.82%)
Aug 13, 2014 28.77 28.98 28.51 28.58 1,023,770 -0.16(-0.54%)
Aug 12, 2014 28.96 29.09 28.68 28.74 1,068,031 -0.30(-1.04%)
Aug 11, 2014 28.87 29.27 28.66 29.04 1,508,376 +0.23(+0.81%)
Aug 08, 2014 28.19 28.85 28.03 28.80 1,714,946 +0.66(+2.36%)
Aug 07, 2014 28.16 28.33 27.76 28.14 2,973,562 +0.00(+0.00%)
Aug 06, 2014 29.03 29.53 27.99 28.14 5,468,308 -0.94(-3.25%)
Aug 05, 2014 29.62 29.62 29.00 29.08 2,969,930 -0.72(-2.42%)
Aug 04, 2014 29.69 29.82 29.35 29.80 1,676,612 +0.05(+0.16%)
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.