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 29, 2017 15.66 15.66 15.66 0 +0.09(+0.58%)
Dec 28, 2017 15.57 15.74 15.40 15.57 1,381,176 +0.06(+0.39%)
Dec 27, 2017 15.70 15.70 15.35 15.51 1,315,387 -0.21(-1.34%)
Dec 26, 2017 15.25 15.73 15.15 15.72 1,536,491 +0.63(+4.17%)
Dec 22, 2017 14.76 15.37 14.71 15.09 2,316,378 +0.25(+1.68%)
Dec 21, 2017 14.04 14.94 14.00 14.84 2,492,887 +0.76(+5.40%)
Dec 20, 2017 14.03 14.19 13.77 14.08 2,031,766 +0.21(+1.51%)
Dec 19, 2017 13.76 13.93 13.72 13.87 1,759,847 +0.17(+1.24%)
Dec 18, 2017 13.47 13.91 13.47 13.70 1,718,523 +0.33(+2.47%)
Dec 15, 2017 13.65 13.73 13.35 13.37 3,158,307 -0.18(-1.33%)
Dec 14, 2017 13.88 14.27 13.54 13.55 1,672,975 -0.53(-3.76%)
Dec 13, 2017 14.52 14.71 13.98 14.08 2,153,868 -0.42(-2.90%)
Dec 12, 2017 14.51 14.77 14.49 14.50 1,998,540 +0.12(+0.83%)
Dec 11, 2017 14.34 14.41 14.21 14.38 1,526,458 +0.11(+0.77%)
Dec 08, 2017 14.35 14.40 14.15 14.27 2,646,043 +0.00(+0.00%)
Dec 07, 2017 14.25 14.25 14.06 2,028,172 +0.00(+0.00%)
Dec 06, 2017 14.86 14.86 13.94 14.20 3,333,918 -0.86(-5.71%)
Dec 05, 2017 14.74 15.19 14.67 15.06 2,792,661 +0.30(+2.03%)
Dec 04, 2017 15.11 15.26 14.70 14.76 2,669,751 -0.36(-2.38%)
Dec 01, 2017 14.69 15.15 14.49 15.12 5,380,673 +0.65(+4.49%)
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%)
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.