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 31, 2015 17.11 17.54 17.05 17.45 3,273,914 +0.13(+0.74%)
Mar 30, 2015 17.32 17.54 16.97 17.32 3,202,821 +0.17(+0.98%)
Mar 27, 2015 17.65 17.70 17.11 17.15 3,413,894 -0.64(-3.60%)
Mar 26, 2015 18.50 18.67 17.71 17.79 3,627,639 -0.45(-2.48%)
Mar 25, 2015 18.26 18.45 17.94 18.25 4,248,923 +0.20(+1.09%)
Mar 24, 2015 18.51 18.65 17.99 18.05 3,461,610 -0.44(-2.40%)
Mar 23, 2015 18.40 18.94 18.39 18.49 2,545,525 +0.15(+0.81%)
Mar 20, 2015 18.89 18.89 18.20 18.34 4,830,070 -0.30(-1.59%)
Mar 19, 2015 18.64 18.93 18.23 18.64 4,156,697 -0.19(-0.99%)
Mar 18, 2015 17.71 18.92 17.64 18.83 2,762,077 +0.99(+5.52%)
Mar 17, 2015 17.67 17.95 17.56 17.84 3,313,793 +0.04(+0.22%)
Mar 16, 2015 17.66 17.82 17.22 17.80 3,967,330 +0.07(+0.39%)
Mar 13, 2015 18.56 18.64 17.59 17.73 2,812,126 -1.04(-5.56%)
Mar 12, 2015 19.04 19.20 18.60 18.78 2,181,936 -0.14(-0.73%)
Mar 11, 2015 18.82 18.97 18.50 18.92 3,265,271 +0.14(+0.73%)
Mar 10, 2015 18.25 19.09 18.21 18.78 3,538,765 +0.25(+1.33%)
Mar 09, 2015 19.52 19.54 18.50 18.53 3,288,555 -1.02(-5.24%)
Mar 06, 2015 20.01 20.28 19.49 19.56 2,133,852 -0.66(-3.26%)
Mar 05, 2015 20.17 20.27 19.69 20.22 2,741,110 -0.03(-0.15%)
Mar 04, 2015 20.15 20.37 19.73 20.25 3,008,827 +0.03(+0.15%)
Mar 03, 2015 19.93 20.38 19.82 20.22 3,211,667 +0.00(+0.00%)
Mar 02, 2015 21.22 21.23 19.96 20.22 3,483,211 -1.07(-5.04%)
Feb 27, 2015 20.90 21.51 19.74 21.29 6,334,509 +0.91(+4.45%)
Feb 26, 2015 21.24 21.26 20.32 20.38 4,434,129 -0.87(-4.08%)
Feb 25, 2015 22.61 22.68 21.18 21.25 6,360,385 -1.35(-5.97%)
Feb 24, 2015 23.57 23.71 22.44 22.60 2,704,208 -0.97(-4.10%)
Feb 23, 2015 23.84 23.98 23.39 23.57 2,389,416 -0.75(-3.08%)
Feb 20, 2015 24.36 24.58 24.00 24.31 1,501,975 -0.20(-0.80%)
Feb 19, 2015 23.68 24.76 23.52 24.51 1,906,652 +0.15(+0.61%)
Feb 18, 2015 23.96 24.55 23.93 24.36 1,841,169 +0.02(+0.08%)
Feb 17, 2015 23.40 24.37 22.82 24.34 2,400,817 +0.75(+3.17%)
Feb 13, 2015 24.02 23.59 23.59 23.59 3,102,300 -0.08(-0.33%)
Feb 12, 2015 23.93 24.39 23.59 23.67 2,497,435 +0.15(+0.63%)
Feb 11, 2015 23.30 23.71 22.93 23.53 2,369,061 -0.22(-0.91%)
Feb 10, 2015 23.76 23.84 23.24 23.74 2,926,826 -0.33(-1.35%)
Feb 09, 2015 22.48 24.11 22.48 24.07 3,133,860 +1.42(+6.26%)
Feb 06, 2015 21.97 22.80 21.79 22.65 3,045,725 +0.86(+3.93%)
Feb 05, 2015 21.14 21.82 20.89 21.79 2,408,509 +0.94(+4.49%)
Feb 04, 2015 21.12 21.46 20.55 20.86 2,678,926 -0.81(-3.76%)
Feb 03, 2015 21.41 22.02 21.34 21.67 2,695,008 +0.68(+3.22%)
Feb 02, 2015 20.95 21.12 20.13 20.99 3,207,917 +0.28(+1.37%)
Jan 30, 2015 19.80 20.89 19.68 20.71 2,891,378 +0.82(+4.14%)
Jan 29, 2015 20.74 20.75 19.88 19.89 2,641,495 -0.90(-4.34%)
Jan 28, 2015 21.44 21.49 20.66 20.79 3,628,727 -0.88(-4.07%)
Jan 27, 2015 21.19 21.75 21.03 21.67 1,892,239 +0.19(+0.87%)
Jan 26, 2015 21.06 21.52 20.93 21.48 1,649,544 +0.45(+2.14%)
Jan 23, 2015 21.78 21.93 21.01 21.03 1,858,847 -0.84(-3.85%)
Jan 22, 2015 21.90 22.12 21.33 21.88 1,528,012 +0.20(+0.90%)
Jan 21, 2015 21.50 21.93 21.42 21.68 1,657,003 +0.28(+1.33%)
Jan 20, 2015 21.24 21.41 20.73 21.40 1,223,492 +0.00(+0.00%)
Jan 16, 2015 20.96 21.49 20.87 21.40 2,538,117 +0.54(+2.59%)
Jan 15, 2015 21.89 22.05 20.81 20.86 2,131,691 -0.65(-3.01%)
Jan 14, 2015 21.68 22.12 20.95 21.50 2,297,755 -0.48(-2.19%)
Jan 13, 2015 21.70 22.19 21.62 21.98 2,789,227 +0.34(+1.59%)
Jan 12, 2015 22.30 22.52 21.42 21.64 2,383,191 -1.06(-4.67%)
Jan 09, 2015 23.28 23.43 22.52 22.70 2,010,271 -0.81(-3.46%)
Jan 08, 2015 23.69 23.88 23.18 23.51 2,239,976 +0.10(+0.42%)
Jan 07, 2015 23.47 23.63 23.03 23.42 2,508,922 +0.18(+0.76%)
Jan 06, 2015 23.03 23.43 22.92 23.24 3,886,892 +0.00(+0.00%)
Jan 05, 2015 22.81 23.30 22.55 23.24 3,331,808 -0.02(-0.08%)
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.