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 29, 2019 11.15 11.34 10.70 10.79 1,775,200 -0.21(-1.91%)
Mar 28, 2019 10.74 11.05 10.56 11.00 1,292,274 +0.09(+0.82%)
Mar 27, 2019 11.22 11.46 10.84 10.91 801,337 -0.36(-3.19%)
Mar 26, 2019 11.47 11.82 11.09 11.27 1,622,717 +0.02(+0.18%)
Mar 25, 2019 11.61 11.61 11.15 11.25 1,607,695 -0.31(-2.68%)
Mar 22, 2019 11.85 11.97 11.27 11.56 2,104,800 -0.54(-4.46%)
Mar 21, 2019 12.04 12.25 11.93 12.10 1,432,314 +0.01(+0.08%)
Mar 20, 2019 11.99 12.33 11.81 12.09 1,768,321 +0.06(+0.50%)
Mar 19, 2019 12.45 12.62 11.95 12.03 1,060,949 -0.28(-2.27%)
Mar 18, 2019 11.71 12.34 11.66 12.31 1,396,048 +0.68(+5.85%)
Mar 15, 2019 11.60 11.83 11.57 11.63 1,787,100 -0.02(-0.17%)
Mar 14, 2019 11.71 11.96 11.64 11.65 544,043 -0.09(-0.77%)
Mar 13, 2019 11.73 12.05 11.55 11.74 2,138,634 +0.16(+1.38%)
Mar 12, 2019 11.49 11.89 11.38 11.58 1,633,422 +0.28(+2.48%)
Mar 11, 2019 11.17 11.37 10.98 11.30 1,600,424 +0.29(+2.63%)
Mar 08, 2019 11.27 11.28 10.80 11.01 1,500,700 -0.36(-3.17%)
Mar 07, 2019 11.66 11.66 11.19 11.37 1,263,122 -0.20(-1.73%)
Mar 06, 2019 11.84 11.85 11.52 11.57 1,604,581 -0.40(-3.34%)
Mar 05, 2019 11.99 12.06 11.81 11.97 1,157,694 +0.02(+0.17%)
Mar 04, 2019 11.66 11.98 11.60 11.95 1,316,875 +0.36(+3.11%)
Mar 01, 2019 11.37 11.67 11.33 11.59 1,412,000 +0.28(+2.48%)
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%)
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.