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 (%)
Nov 30, 2017 14.15 14.79 13.94 14.47 5,173,098 +0.46(+3.28%)
Nov 29, 2017 13.93 14.04 13.63 14.01 3,079,824 +0.05(+0.36%)
Nov 28, 2017 13.81 14.11 13.70 13.96 2,081,087 +0.13(+0.94%)
Nov 27, 2017 13.93 13.94 13.55 13.83 1,966,333 -0.28(-1.98%)
Nov 24, 2017 14.36 14.50 14.09 14.11 1,021,797 -0.12(-0.84%)
Nov 22, 2017 13.96 14.28 13.93 14.23 1,741,300 +0.50(+3.64%)
Nov 21, 2017 13.78 14.09 13.71 13.73 2,267,584 +0.09(+0.66%)
Nov 20, 2017 13.79 13.83 13.59 13.64 2,166,454 -0.23(-1.66%)
Nov 17, 2017 13.85 14.03 13.37 13.87 3,636,439 +0.11(+0.80%)
Nov 16, 2017 13.82 13.89 13.40 13.76 4,083,838 -0.05(-0.36%)
Nov 15, 2017 13.72 14.10 13.35 13.81 3,720,270 -0.19(-1.36%)
Nov 14, 2017 14.56 14.67 13.94 14.00 3,182,332 -0.69(-4.70%)
Nov 13, 2017 15.18 15.18 14.36 14.69 4,030,422 -0.56(-3.67%)
Nov 10, 2017 15.41 15.69 15.12 15.25 3,898,562 -0.13(-0.85%)
Nov 09, 2017 15.17 15.55 15.11 15.38 2,381,048 +0.10(+0.65%)
Nov 08, 2017 14.76 15.59 14.76 15.28 3,008,857 +0.47(+3.17%)
Nov 07, 2017 14.90 14.90 14.52 14.81 2,327,323 -0.07(-0.47%)
Nov 06, 2017 14.20 14.91 14.07 14.88 2,856,385 +0.80(+5.68%)
Nov 03, 2017 13.92 14.17 13.63 14.08 2,932,778 +0.14(+1.00%)
Nov 02, 2017 14.49 14.57 13.78 13.94 3,168,286 -0.57(-3.93%)
Nov 01, 2017 14.85 15.05 13.89 14.51 4,315,758 +0.18(+1.26%)
Oct 31, 2017 14.20 14.50 13.96 14.33 3,102,355 +0.05(+0.35%)
Oct 30, 2017 13.77 14.34 13.70 14.28 3,546,430 +0.55(+4.01%)
Oct 27, 2017 13.19 13.76 12.95 13.73 3,900,201 +0.45(+3.39%)
Oct 26, 2017 13.25 13.48 12.81 13.28 3,121,080 +0.04(+0.30%)
Oct 25, 2017 13.42 13.42 12.95 13.24 2,812,436 -0.13(-0.97%)
Oct 24, 2017 13.28 13.58 13.24 13.37 3,104,504 +0.21(+1.60%)
Oct 23, 2017 13.12 13.31 12.99 13.16 2,639,104 +0.06(+0.46%)
Oct 20, 2017 13.30 13.32 12.97 13.10 3,730,546 -0.11(-0.83%)
Oct 19, 2017 13.10 13.63 12.94 13.21 4,707,334 -0.03(-0.23%)
Oct 18, 2017 13.47 13.65 13.20 13.24 2,932,884 -0.25(-1.85%)
Oct 17, 2017 13.89 13.91 13.32 13.49 3,376,211 -0.42(-3.02%)
Oct 16, 2017 13.93 14.16 13.85 13.91 3,537,153 +0.20(+1.46%)
Oct 13, 2017 13.42 13.88 13.39 13.71 2,643,794 +0.53(+4.02%)
Oct 12, 2017 13.17 13.34 13.11 13.18 3,636,504 -0.22(-1.64%)
Oct 11, 2017 13.30 13.45 13.18 13.40 2,872,071 +0.10(+0.75%)
Oct 10, 2017 13.54 13.70 13.29 13.30 3,558,783 +0.00(+0.00%)
Oct 09, 2017 13.16 13.51 13.00 13.30 3,485,492 +0.22(+1.68%)
Oct 06, 2017 12.74 13.09 12.54 13.08 4,875,116 +0.06(+0.46%)
Oct 05, 2017 12.89 13.10 12.80 13.02 2,240,931 +0.17(+1.32%)
Oct 04, 2017 12.74 13.05 12.71 12.85 2,907,021 +0.11(+0.86%)
Oct 03, 2017 12.71 12.93 12.48 12.74 2,999,668 +0.05(+0.39%)
Oct 02, 2017 12.47 12.69 12.35 12.69 2,619,531 -0.16(-1.25%)
Sep 29, 2017 12.71 12.91 12.50 12.85 2,402,321 +0.17(+1.34%)
Sep 28, 2017 12.79 13.02 12.54 12.68 6,407,550 -0.03(-0.24%)
Sep 27, 2017 12.35 12.75 12.13 12.71 4,008,201 +0.47(+3.84%)
Sep 26, 2017 11.96 12.25 11.83 12.24 5,217,614 +0.24(+2.00%)
Sep 25, 2017 11.98 13.07 11.69 12.00 11,054,681 +0.59(+5.17%)
Sep 22, 2017 11.26 11.71 11.22 11.41 3,706,768 +0.13(+1.15%)
Sep 21, 2017 11.80 11.82 11.22 11.28 4,504,202 -0.59(-4.97%)
Sep 20, 2017 11.56 12.00 11.56 11.87 3,160,109 +0.39(+3.40%)
Sep 19, 2017 11.41 11.67 11.24 11.48 4,129,494 +0.12(+1.06%)
Sep 18, 2017 11.20 11.66 11.04 11.36 4,581,377 +0.12(+1.07%)
Sep 15, 2017 11.07 11.29 10.90 11.24 5,879,892 +0.18(+1.63%)
Sep 14, 2017 11.17 11.68 10.93 11.06 5,773,554 +0.04(+0.36%)
Sep 13, 2017 10.65 11.23 10.61 11.02 4,415,593 +0.41(+3.86%)
Sep 12, 2017 10.08 10.71 10.05 10.61 4,709,262 +0.57(+5.68%)
Sep 11, 2017 9.980 10.10 9.670 10.04 3,522,548 +0.07(+0.70%)
Sep 08, 2017 9.980 10.05 9.711 9.970 2,507,203 -0.05(-0.50%)
Sep 07, 2017 10.35 10.43 9.860 10.02 2,818,118 -0.35(-3.38%)
Sep 06, 2017 10.28 10.51 10.28 10.37 4,149,641 +0.16(+1.57%)
Sep 05, 2017 10.36 10.53 10.07 10.21 4,154,038 +0.00(+0.00%)
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.