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 (%)
Mar 28, 2013 34.30 34.51 34.00 34.29 689,221 +0.10(+0.28%)
Mar 27, 2013 33.45 34.28 33.25 34.20 764,753 +0.53(+1.58%)
Mar 26, 2013 33.31 33.81 33.20 33.66 947,634 +0.54(+1.64%)
Mar 25, 2013 33.44 33.85 33.04 33.12 711,455 -0.24(-0.73%)
Mar 22, 2013 33.33 33.60 33.13 33.36 789,708 +0.14(+0.41%)
Mar 21, 2013 33.48 33.80 33.19 33.23 833,288 -0.55(-1.64%)
Mar 20, 2013 33.62 33.84 33.14 33.78 1,157,891 +0.45(+1.34%)
Mar 19, 2013 34.02 34.07 32.62 33.33 1,865,231 -0.61(-1.80%)
Mar 18, 2013 34.11 34.29 33.84 33.95 1,588,207 -0.76(-2.18%)
Mar 15, 2013 34.75 35.25 34.49 34.70 1,746,490 -0.03(-0.08%)
Mar 14, 2013 34.11 34.82 34.06 34.73 785,335 +0.71(+2.08%)
Mar 13, 2013 33.95 34.28 33.91 34.02 990,437 +0.06(+0.17%)
Mar 12, 2013 33.79 34.09 33.49 33.96 968,079 +0.31(+0.92%)
Mar 11, 2013 33.40 33.73 33.14 33.65 871,977 +0.13(+0.38%)
Mar 08, 2013 33.58 33.73 33.32 33.53 1,189,260 +0.15(+0.44%)
Mar 07, 2013 33.39 33.72 33.34 33.38 841,881 +0.05(+0.15%)
Mar 06, 2013 33.59 33.63 33.01 33.33 962,131 -0.15(-0.43%)
Mar 05, 2013 33.71 33.71 33.31 33.48 1,053,743 +0.00(+0.00%)
Mar 04, 2013 33.96 33.96 33.00 33.48 1,474,165 -0.45(-1.31%)
Mar 01, 2013 33.68 34.38 33.31 33.93 1,824,934 +0.38(+1.13%)
Feb 28, 2013 33.20 33.78 33.17 33.55 1,598,786 +0.34(+1.02%)
Feb 27, 2013 32.81 33.46 32.75 33.21 1,555,350 +0.24(+0.74%)
Feb 26, 2013 32.73 33.17 32.34 32.97 1,420,095 -1.14(-3.35%)
Feb 22, 2013 34.08 34.24 33.61 34.11 749,495 +0.17(+0.51%)
Feb 21, 2013 34.43 34.58 33.38 33.94 1,724,648 -0.68(-1.96%)
Feb 20, 2013 35.44 35.54 34.58 34.61 1,336,404 -0.93(-2.62%)
Feb 19, 2013 34.94 35.74 34.94 35.55 1,422,967 +0.79(+2.26%)
Feb 15, 2013 35.40 35.41 34.32 34.76 1,981,454 -0.45(-1.27%)
Feb 14, 2013 34.38 35.43 34.24 35.21 1,331,265 +0.70(+2.02%)
Feb 13, 2013 34.13 34.53 34.09 34.51 569,591 +0.42(+1.22%)
Feb 12, 2013 34.05 34.31 33.91 34.09 919,029 +0.20(+0.60%)
Feb 11, 2013 33.96 34.16 33.62 33.89 1,138,070 -0.19(-0.57%)
Feb 08, 2013 33.95 34.13 33.79 34.08 758,996 +0.16(+0.46%)
Feb 07, 2013 33.91 34.32 33.60 33.93 1,165,132 +0.08(+0.23%)
Feb 06, 2013 33.51 33.89 33.01 33.85 1,315,659 +0.25(+0.75%)
Feb 04, 2013 33.77 33.99 33.56 33.60 925,254 -0.46(-1.34%)
Feb 01, 2013 33.83 34.23 33.46 34.05 1,321,392 +0.61(+1.83%)
Jan 31, 2013 33.72 33.86 33.42 33.44 1,281,216 -0.42(-1.23%)
Jan 30, 2013 34.01 34.32 33.50 33.86 1,570,896 -0.11(-0.31%)
Jan 29, 2013 33.92 34.17 33.78 33.96 1,570,982 +0.01(+0.03%)
Jan 28, 2013 33.84 34.18 33.63 33.96 1,300,928 +0.07(+0.20%)
Jan 25, 2013 33.45 33.89 33.14 33.89 1,509,693 +0.60(+1.81%)
Jan 24, 2013 33.43 33.77 33.14 33.29 973,248 -0.18(-0.55%)
Jan 23, 2013 33.35 33.54 32.96 33.47 1,414,436 +0.05(+0.15%)
Jan 22, 2013 33.20 33.49 32.95 33.42 1,283,901 +0.24(+0.73%)
Jan 18, 2013 33.10 33.39 32.58 33.18 1,657,682 +0.38(+1.15%)
Jan 17, 2013 32.81 33.07 32.51 32.80 1,365,942 +0.18(+0.57%)
Jan 16, 2013 32.63 32.76 32.51 32.62 1,305,074 -0.14(-0.41%)
Jan 15, 2013 32.59 32.95 32.53 32.75 846,923 +0.08(+0.24%)
Jan 14, 2013 33.33 33.61 32.55 32.67 1,380,454 -0.65(-1.95%)
Jan 11, 2013 33.52 33.57 32.99 33.32 919,999 -0.25(-0.75%)
Jan 10, 2013 32.97 33.61 32.84 33.58 1,711,184 +0.84(+2.58%)
Jan 09, 2013 32.57 32.84 32.34 32.73 909,514 -0.02(-0.06%)
Jan 08, 2013 33.31 33.31 32.39 32.75 1,498,511 -0.02(-0.06%)
Jan 07, 2013 32.75 33.10 32.70 32.77 1,424,378 -0.45(-1.34%)
Jan 04, 2013 32.54 33.56 32.41 33.22 2,502,028 +0.79(+2.42%)
Jan 03, 2013 31.16 32.67 31.01 32.43 3,094,489 +1.19(+3.82%)
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.