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, 2016 15.51 16.21 15.45 16.10 3,192,158 +0.55(+3.54%)
Mar 30, 2016 15.53 15.94 15.05 15.55 4,940,640 +0.24(+1.57%)
Mar 29, 2016 15.32 15.48 14.66 15.31 2,862,230 -0.43(-2.73%)
Mar 28, 2016 15.50 15.92 15.27 15.74 2,619,678 +0.16(+1.03%)
Mar 24, 2016 15.07 15.58 15.58 15.58 3,089,800 +0.17(+1.10%)
Mar 23, 2016 15.91 16.17 15.38 15.41 2,825,229 -0.59(-3.69%)
Mar 22, 2016 16.04 16.19 15.37 16.00 3,304,288 -0.41(-2.50%)
Mar 21, 2016 16.08 16.43 15.58 16.41 4,845,006 +0.14(+0.86%)
Mar 18, 2016 16.94 17.17 15.93 16.27 4,203,464 -0.56(-3.33%)
Mar 17, 2016 16.45 16.91 16.20 16.83 4,467,342 +0.58(+3.57%)
Mar 16, 2016 16.83 17.27 15.77 16.25 5,609,951 -0.39(-2.34%)
Mar 15, 2016 16.26 16.65 15.65 16.64 3,735,656 +0.16(+0.97%)
Mar 14, 2016 16.39 16.84 16.09 16.48 3,664,548 +0.03(+0.18%)
Mar 11, 2016 16.24 16.75 15.84 16.45 3,786,339 +0.65(+4.11%)
Mar 10, 2016 15.58 16.09 15.11 15.80 3,994,201 +0.02(+0.13%)
Mar 09, 2016 16.82 16.83 15.56 15.78 6,166,682 -0.67(-4.07%)
Mar 08, 2016 17.05 17.13 15.73 16.45 7,043,897 -0.79(-4.58%)
Mar 07, 2016 17.45 17.72 17.03 17.24 8,322,834 -0.40(-2.27%)
Mar 04, 2016 16.80 17.36 16.60 17.64 9,844,878 +1.03(+6.20%)
Mar 03, 2016 15.01 16.71 15.01 16.61 6,141,590 +1.70(+11.40%)
Mar 02, 2016 13.48 14.97 13.39 14.91 4,769,927 +1.29(+9.47%)
Mar 01, 2016 13.70 13.72 12.87 13.62 6,234,597 +0.30(+2.25%)
Feb 29, 2016 12.89 14.00 12.89 13.32 5,914,331 +0.52(+4.06%)
Feb 26, 2016 13.07 13.42 12.33 12.80 7,975,507 +1.16(+9.97%)
Feb 25, 2016 11.65 11.73 11.25 11.64 4,081,581 -0.12(-1.02%)
Feb 24, 2016 11.55 11.78 11.25 11.76 3,589,281 -0.11(-0.93%)
Feb 23, 2016 11.98 12.48 11.71 11.87 3,292,622 -0.25(-2.06%)
Feb 22, 2016 11.81 12.60 11.72 12.12 4,384,162 +0.67(+5.85%)
Feb 19, 2016 11.30 11.62 11.12 11.45 3,170,540 -0.09(-0.78%)
Feb 18, 2016 12.29 12.31 11.18 11.54 4,438,340 -0.54(-4.47%)
Feb 17, 2016 11.81 12.51 11.81 12.08 2,909,850 +0.46(+3.96%)
Feb 16, 2016 11.86 11.96 11.23 11.62 3,660,368 -0.03(-0.26%)
Feb 12, 2016 11.48 11.65 11.65 11.65 4,439,900 +0.42(+3.74%)
Feb 11, 2016 11.05 11.34 10.67 11.23 3,979,130 -0.04(-0.35%)
Feb 10, 2016 11.84 12.15 11.24 11.27 3,004,439 -0.66(-5.53%)
Feb 09, 2016 12.51 12.54 11.54 11.93 3,512,346 -0.91(-7.09%)
Feb 08, 2016 12.72 13.13 12.39 12.84 4,018,284 -0.31(-2.36%)
Feb 05, 2016 12.57 13.97 12.45 13.15 5,768,957 +0.37(+2.90%)
Feb 04, 2016 11.91 13.22 11.86 12.78 6,314,615 +1.07(+9.14%)
Feb 03, 2016 11.75 11.76 10.80 11.71 4,681,092 +0.18(+1.56%)
Feb 02, 2016 11.97 12.00 11.42 11.53 3,312,046 -0.82(-6.64%)
Feb 01, 2016 12.25 12.55 12.01 12.35 3,409,611 -0.30(-2.37%)
Jan 29, 2016 12.39 12.74 12.08 12.65 4,245,787 +0.25(+2.02%)
Jan 28, 2016 12.25 12.48 11.89 12.40 6,598,975 +0.85(+7.36%)
Jan 27, 2016 11.58 11.90 11.39 11.55 5,769,335 -0.09(-0.77%)
Jan 26, 2016 11.65 11.84 11.31 11.64 5,485,247 +0.33(+2.92%)
Jan 25, 2016 11.50 11.85 11.24 11.31 6,093,606 -0.43(-3.66%)
Jan 22, 2016 12.82 12.92 11.52 11.74 6,478,215 -0.44(-3.61%)
Jan 21, 2016 11.34 12.58 11.08 12.18 4,538,715 +0.67(+5.82%)
Jan 20, 2016 11.30 11.71 10.96 11.51 7,895,304 -0.09(-0.78%)
Jan 19, 2016 12.28 12.35 11.37 11.60 5,071,288 -0.59(-4.84%)
Jan 15, 2016 12.65 12.19 12.19 12.19 5,763,200 -1.18(-8.83%)
Jan 14, 2016 13.11 13.52 12.75 13.37 3,996,926 +0.39(+3.00%)
Jan 13, 2016 13.79 14.00 12.62 12.98 5,774,282 -0.51(-3.78%)
Jan 12, 2016 13.94 14.10 13.01 13.49 3,602,334 -0.23(-1.68%)
Jan 11, 2016 14.18 14.25 13.33 13.72 4,224,064 -0.62(-4.32%)
Jan 08, 2016 14.82 14.95 14.08 14.34 4,498,240 -0.40(-2.71%)
Jan 07, 2016 14.53 15.13 14.48 14.74 6,091,711 -0.73(-4.72%)
Jan 06, 2016 15.58 15.63 15.03 15.47 5,967,680 -0.72(-4.45%)
Jan 05, 2016 17.09 16.90 15.85 16.19 3,206,115 -0.90(-5.27%)
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.