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, 2019 11.38 11.38 10.36 11.31 2,570,569 -0.15(-1.31%)
Feb 27, 2019 11.60 11.76 11.37 11.46 968,560 -0.08(-0.69%)
Feb 26, 2019 12.03 12.06 11.50 11.54 1,624,062 -0.48(-3.99%)
Feb 25, 2019 12.11 12.41 11.87 12.02 1,230,731 -0.15(-1.23%)
Feb 22, 2019 12.66 12.68 12.06 12.17 1,279,100 -0.36(-2.87%)
Feb 21, 2019 12.83 13.06 12.46 12.53 1,045,540 -0.32(-2.49%)
Feb 20, 2019 13.06 13.28 12.68 12.85 1,909,264 -0.25(-1.91%)
Feb 19, 2019 13.02 13.39 12.87 13.10 1,165,052 -0.01(-0.08%)
Feb 15, 2019 12.49 13.13 12.47 13.11 1,283,800 +0.79(+6.41%)
Feb 14, 2019 12.15 12.50 12.15 12.32 1,170,085 +0.03(+0.24%)
Feb 13, 2019 12.40 12.68 12.24 12.29 967,490 +0.07(+0.57%)
Feb 12, 2019 12.33 12.47 12.14 12.22 1,090,934 +0.23(+1.92%)
Feb 11, 2019 11.95 12.12 11.80 11.99 1,248,563 -0.05(-0.42%)
Feb 08, 2019 12.24 12.36 11.89 12.04 2,367,600 -0.34(-2.75%)
Feb 07, 2019 12.71 12.76 11.99 12.38 2,009,268 -0.49(-3.81%)
Feb 06, 2019 12.71 13.05 12.55 12.87 779,405 +0.06(+0.47%)
Feb 05, 2019 12.73 13.01 12.61 12.81 1,698,770 +0.07(+0.55%)
Feb 04, 2019 11.97 12.75 11.89 12.74 1,719,829 +0.68(+5.64%)
Feb 01, 2019 12.18 12.46 11.90 12.06 2,251,900 -0.13(-1.07%)
Jan 31, 2019 12.34 12.52 12.01 12.19 1,714,313 -0.12(-0.97%)
Jan 30, 2019 12.53 12.65 12.25 12.31 2,044,704 -0.10(-0.81%)
Jan 29, 2019 12.26 12.92 12.26 12.41 3,780,964 +0.39(+3.24%)
Jan 28, 2019 12.16 12.25 11.97 12.02 2,406,689 -0.49(-3.92%)
Jan 25, 2019 12.13 12.54 12.10 12.51 1,864,300 +0.49(+4.08%)
Jan 24, 2019 11.47 12.03 11.20 12.02 1,495,226 +0.57(+4.98%)
Jan 23, 2019 11.64 11.79 11.16 11.45 2,337,422 -0.11(-0.95%)
Jan 22, 2019 11.85 11.93 11.49 11.56 1,504,613 -0.56(-4.62%)
Jan 18, 2019 11.83 12.16 11.63 12.12 3,261,000 +0.51(+4.39%)
Jan 17, 2019 11.21 11.67 11.15 11.61 1,338,617 +0.22(+1.93%)
Jan 16, 2019 11.51 11.67 11.30 11.39 1,762,775 -0.18(-1.56%)
Jan 15, 2019 11.28 11.71 11.28 11.57 3,334,356 +0.33(+2.94%)
Jan 14, 2019 11.00 11.45 10.63 11.24 5,773,501 +0.76(+7.25%)
Jan 11, 2019 10.41 10.50 10.11 10.48 1,983,000 -0.16(-1.50%)
Jan 10, 2019 10.46 10.88 10.24 10.64 3,685,111 +0.03(+0.28%)
Jan 09, 2019 10.82 11.02 10.47 10.61 3,292,611 +0.20(+1.92%)
Jan 08, 2019 10.54 10.74 10.09 10.41 2,070,349 +0.16(+1.56%)
Jan 07, 2019 9.530 10.47 9.530 10.25 2,817,761 +0.75(+7.89%)
Jan 04, 2019 9.260 9.570 9.110 9.500 2,020,000 +0.58(+6.50%)
Jan 03, 2019 8.720 9.260 8.580 8.920 2,241,656 +0.18(+2.06%)
Jan 02, 2019 8.190 8.860 7.998 8.740 2,573,596 +0.35(+4.17%)
Dec 31, 2018 8.920 9.000 8.220 8.390 1,877,300 -0.42(-4.77%)
Dec 28, 2018 8.690 9.075 8.615 8.810 2,657,900 +0.20(+2.32%)
Dec 27, 2018 8.670 8.740 8.245 8.610 3,630,882 -0.41(-4.55%)
Dec 26, 2018 8.240 9.050 7.915 9.020 2,864,073 +0.91(+11.22%)
Dec 24, 2018 8.050 8.240 7.820 8.110 1,650,100 -0.03(-0.37%)
Dec 21, 2018 7.980 8.465 7.965 8.140 4,778,900 +0.17(+2.13%)
Dec 20, 2018 8.280 8.560 7.770 7.970 4,284,560 -0.60(-7.00%)
Dec 19, 2018 8.810 9.300 8.490 8.570 3,028,096 -0.31(-3.49%)
Dec 18, 2018 9.340 9.400 8.530 8.880 5,587,096 -0.50(-5.33%)
Dec 17, 2018 9.730 9.800 9.330 9.380 3,536,493 -0.32(-3.30%)
Dec 14, 2018 10.12 10.25 9.600 9.700 3,424,200 -0.56(-5.46%)
Dec 13, 2018 10.94 10.97 10.01 10.26 4,147,968 -0.77(-6.98%)
Dec 12, 2018 11.29 11.57 11.00 11.03 2,966,176 -0.03(-0.27%)
Dec 11, 2018 11.48 11.53 10.84 11.06 2,090,275 -0.14(-1.25%)
Dec 10, 2018 11.80 11.90 11.06 11.20 3,094,136 -0.83(-6.90%)
Dec 07, 2018 13.02 13.21 11.91 12.03 2,245,500 -0.46(-3.68%)
Dec 06, 2018 13.09 13.09 12.12 12.49 2,255,653 -1.01(-7.48%)
Dec 04, 2018 14.36 14.40 13.46 13.50 1,794,200 -0.86(-5.99%)
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.