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 (%)
Dec 31, 2013 33.61 34.29 34.29 34.29 858,465 +0.73(+2.17%)
Dec 30, 2013 33.81 34.04 33.47 33.57 911,277 -0.17(-0.52%)
Dec 27, 2013 33.30 33.97 33.18 33.74 1,276,921 +0.60(+1.81%)
Dec 26, 2013 33.45 33.56 33.02 33.14 704,035 -0.18(-0.55%)
Dec 24, 2013 32.91 33.44 32.84 33.32 380,515 +0.49(+1.51%)
Dec 23, 2013 32.81 33.04 32.71 32.83 956,031 +0.16(+0.47%)
Dec 20, 2013 31.87 32.70 31.83 32.67 1,760,670 +0.73(+2.28%)
Dec 19, 2013 32.58 32.67 31.76 31.95 2,212,814 -0.82(-2.52%)
Dec 18, 2013 32.95 33.22 32.17 32.77 1,242,346 -0.20(-0.62%)
Dec 17, 2013 32.99 33.08 32.54 32.98 1,359,594 +0.03(+0.09%)
Dec 16, 2013 32.70 33.08 32.67 32.95 1,116,273 +0.32(+0.98%)
Dec 13, 2013 32.36 32.77 32.26 32.63 1,016,477 +0.21(+0.66%)
Dec 12, 2013 32.29 32.61 32.19 32.41 925,181 +0.10(+0.30%)
Dec 11, 2013 32.80 32.91 32.23 32.32 945,676 -0.50(-1.54%)
Dec 10, 2013 33.17 33.32 32.74 32.82 812,302 -0.41(-1.23%)
Dec 09, 2013 33.13 33.28 32.91 33.23 787,238 +0.07(+0.20%)
Dec 06, 2013 32.77 33.40 32.77 33.16 1,429,681 +0.15(+0.44%)
Dec 05, 2013 33.69 33.69 32.99 33.01 1,256,997 -0.71(-2.10%)
Dec 04, 2013 33.42 33.82 33.25 33.72 1,149,556 +0.12(+0.35%)
Dec 03, 2013 33.31 33.69 33.18 33.61 1,259,697 +0.16(+0.49%)
Dec 02, 2013 33.59 33.76 33.39 33.44 1,246,529 -0.14(-0.40%)
Nov 29, 2013 33.58 33.91 33.42 33.58 408,126 -0.05(-0.14%)
Nov 27, 2013 33.66 33.81 33.25 33.63 720,033 -0.11(-0.32%)
Nov 26, 2013 33.61 33.84 33.53 33.73 1,034,264 -0.01(-0.03%)
Nov 25, 2013 34.48 34.66 33.59 33.74 1,593,954 -0.85(-2.47%)
Nov 22, 2013 35.17 35.27 34.48 34.60 1,751,249 -0.66(-1.87%)
Nov 21, 2013 35.28 35.30 34.84 35.25 863,217 +0.06(+0.17%)
Nov 20, 2013 35.51 35.71 35.12 35.20 1,172,044 -0.23(-0.66%)
Nov 19, 2013 35.46 35.68 35.20 35.43 889,901 -0.01(-0.03%)
Nov 18, 2013 36.11 36.28 35.33 35.44 1,494,408 -0.72(-1.98%)
Nov 15, 2013 36.50 36.62 36.04 36.16 887,455 -0.07(-0.19%)
Nov 14, 2013 36.56 36.67 36.15 36.22 730,002 +0.06(+0.16%)
Nov 12, 2013 36.20 36.31 35.95 36.17 1,282,770 -0.16(-0.43%)
Nov 11, 2013 36.07 36.57 36.07 36.32 1,190,807 +0.25(+0.70%)
Nov 08, 2013 35.72 36.13 35.67 36.07 1,439,949 +0.31(+0.87%)
Nov 07, 2013 35.69 36.27 35.38 35.76 2,589,170 -0.03(-0.08%)
Nov 06, 2013 35.45 36.22 35.45 35.79 1,914,802 +0.61(+1.74%)
Nov 05, 2013 35.25 35.73 35.00 35.18 1,707,367 -0.04(-0.11%)
Nov 04, 2013 35.07 35.25 34.70 35.22 2,167,538 +0.38(+1.09%)
Nov 01, 2013 35.00 35.12 34.50 34.84 1,325,507 -0.16(-0.44%)
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%)
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.