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 (%)
Feb 28, 2017 18.11 18.47 18.07 18.12 3,840,225 -0.21(-1.15%)
Feb 27, 2017 18.02 18.60 17.73 18.33 2,934,883 +0.31(+1.72%)
Feb 24, 2017 18.35 18.80 17.91 18.02 4,517,183 -0.60(-3.22%)
Feb 23, 2017 18.40 18.85 18.02 18.62 4,738,594 +0.87(+4.90%)
Feb 22, 2017 17.63 17.83 17.34 17.75 3,109,696 -0.10(-0.56%)
Feb 21, 2017 17.66 17.97 17.60 17.85 2,756,326 +0.41(+2.35%)
Feb 17, 2017 17.44 17.44 17.44 0 -0.42(-2.35%)
Feb 16, 2017 18.18 18.45 17.83 17.86 2,266,144 -0.45(-2.46%)
Feb 15, 2017 18.72 18.96 18.27 18.31 2,952,644 -0.65(-3.43%)
Feb 14, 2017 18.54 19.01 18.32 18.96 1,677,270 +0.51(+2.76%)
Feb 13, 2017 18.03 18.51 18.02 18.45 1,353,117 +0.25(+1.37%)
Feb 10, 2017 18.02 18.27 17.80 18.20 2,282,726 +0.51(+2.88%)
Feb 09, 2017 17.96 18.08 17.59 17.69 2,498,052 -0.04(-0.23%)
Feb 08, 2017 17.34 17.79 17.09 17.73 2,101,671 +0.13(+0.74%)
Feb 07, 2017 17.77 18.05 17.47 17.60 2,146,459 -0.36(-2.00%)
Feb 06, 2017 18.54 18.75 17.93 17.96 1,613,815 -0.64(-3.44%)
Feb 03, 2017 18.05 18.95 18.03 18.60 3,531,715 +0.69(+3.85%)
Feb 02, 2017 18.30 18.38 17.58 17.91 3,045,156 -0.09(-0.50%)
Feb 01, 2017 18.05 18.26 17.59 18.00 2,553,901 +0.08(+0.45%)
Jan 31, 2017 17.87 18.05 17.21 17.92 3,450,620 +0.13(+0.73%)
Jan 30, 2017 18.70 18.96 17.65 17.79 3,855,144 -1.48(-7.68%)
Jan 27, 2017 19.55 19.75 18.82 19.27 3,460,325 -0.49(-2.48%)
Jan 26, 2017 20.06 20.25 19.52 19.76 2,593,878 -0.17(-0.85%)
Jan 25, 2017 19.46 20.12 19.42 19.93 2,045,382 +0.53(+2.73%)
Jan 24, 2017 19.50 19.67 19.03 19.40 2,581,591 +0.12(+0.62%)
Jan 23, 2017 19.33 19.62 18.89 19.28 3,563,663 -0.26(-1.33%)
Jan 20, 2017 19.33 19.79 19.24 19.54 3,816,955 +0.63(+3.33%)
Jan 19, 2017 19.06 19.47 18.80 18.91 1,588,161 -0.25(-1.30%)
Jan 18, 2017 19.23 19.28 18.87 19.16 2,303,935 -0.21(-1.08%)
Jan 17, 2017 19.65 19.81 19.33 19.37 1,962,958 -0.14(-0.72%)
Jan 13, 2017 19.51 19.51 19.51 0 -0.68(-3.37%)
Jan 12, 2017 20.40 20.50 19.74 20.19 2,485,046 +0.11(+0.55%)
Jan 11, 2017 19.41 20.27 19.23 20.08 2,853,671 +0.85(+4.42%)
Jan 10, 2017 19.25 19.41 18.77 19.23 3,646,056 +0.08(+0.42%)
Jan 09, 2017 19.54 19.64 19.05 19.15 2,545,399 -0.66(-3.33%)
Jan 06, 2017 19.88 19.93 19.32 19.81 2,374,004 +0.01(+0.05%)
Jan 05, 2017 19.82 20.06 19.08 19.80 3,605,285 +0.16(+0.81%)
Jan 04, 2017 19.55 19.86 19.29 19.64 2,423,203 +0.09(+0.46%)
Jan 03, 2017 19.30 20.11 19.07 19.55 2,595,625 +0.66(+3.49%)
Dec 30, 2016 18.89 18.89 18.89 0 -0.34(-1.77%)
Dec 29, 2016 19.23 19.46 19.12 19.23 1,292,901 -0.10(-0.52%)
Dec 28, 2016 19.76 19.97 19.20 19.33 1,092,012 -0.24(-1.23%)
Dec 27, 2016 19.59 19.86 19.43 19.57 2,542,502 +0.20(+1.03%)
Dec 23, 2016 19.37 19.37 19.37 0 +0.00(+0.00%)
Dec 22, 2016 19.81 19.81 19.30 19.37 2,372,745 -0.41(-2.07%)
Dec 21, 2016 20.54 20.54 19.76 19.78 2,350,304 -0.56(-2.75%)
Dec 20, 2016 20.36 20.68 20.06 20.34 2,161,688 +0.37(+1.85%)
Dec 19, 2016 19.71 20.03 19.57 19.97 2,158,826 +0.25(+1.27%)
Dec 16, 2016 19.89 20.20 19.63 19.72 3,740,510 -0.20(-1.00%)
Dec 15, 2016 19.22 20.09 19.22 19.92 3,106,647 +0.17(+0.86%)
Dec 14, 2016 20.64 20.84 19.61 19.75 3,659,163 -1.15(-5.50%)
Dec 13, 2016 21.00 21.16 20.21 20.90 3,511,108 +0.09(+0.43%)
Dec 12, 2016 21.19 21.68 20.44 20.81 5,508,315 +0.44(+2.16%)
Dec 09, 2016 19.43 20.40 19.27 20.37 3,207,709 +1.16(+6.04%)
Dec 08, 2016 18.78 19.22 18.54 19.21 1,944,349 +0.59(+3.17%)
Dec 07, 2016 18.57 18.93 18.22 18.62 2,983,504 +0.02(+0.11%)
Dec 06, 2016 17.82 18.66 17.48 18.60 4,292,141 +0.52(+2.88%)
Dec 05, 2016 17.78 18.26 17.62 18.08 3,958,940 +0.66(+3.79%)
Dec 02, 2016 17.64 18.26 17.36 17.42 5,241,523 -0.65(-3.60%)
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.