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 (%)
Apr 30, 2014 29.93 30.10 29.59 29.99 1,689,901 -0.04(-0.13%)
Apr 29, 2014 30.13 30.48 30.02 30.03 1,725,094 +0.08(+0.26%)
Apr 28, 2014 30.52 30.52 29.69 29.95 1,666,533 -0.40(-1.31%)
Apr 25, 2014 30.35 30.54 30.09 30.35 1,757,364 -0.17(-0.57%)
Apr 24, 2014 30.21 30.71 30.14 30.52 2,274,985 +0.45(+1.48%)
Apr 23, 2014 29.74 30.37 29.71 30.08 1,523,599 +0.38(+1.27%)
Apr 22, 2014 29.55 29.84 29.45 29.70 1,401,131 -0.04(-0.13%)
Apr 21, 2014 29.51 29.86 29.37 29.74 1,548,095 +0.27(+0.92%)
Apr 17, 2014 29.73 29.46 29.46 29.46 3,059,792 -0.04(-0.13%)
Apr 16, 2014 29.84 29.95 29.46 29.50 2,413,462 -0.26(-0.88%)
Apr 15, 2014 29.92 30.27 29.54 29.77 2,580,574 -0.16(-0.55%)
Apr 14, 2014 29.34 30.02 29.19 29.93 1,561,674 +0.65(+2.22%)
Apr 11, 2014 29.61 29.71 29.26 29.28 2,513,304 -0.52(-1.76%)
Apr 10, 2014 30.05 30.47 29.76 29.80 1,336,074 -0.29(-0.97%)
Apr 09, 2014 30.77 30.77 30.02 30.10 1,342,722 -0.52(-1.71%)
Apr 08, 2014 30.31 30.73 30.17 30.62 1,751,271 +0.27(+0.89%)
Apr 07, 2014 30.98 31.02 30.29 30.35 3,176,630 -1.14(-3.63%)
Apr 04, 2014 31.64 31.84 31.20 31.49 2,448,500 +0.05(+0.15%)
Apr 03, 2014 32.14 32.23 31.43 31.44 1,596,539 -0.67(-2.08%)
Apr 02, 2014 32.26 32.59 32.09 32.11 1,606,713 -0.26(-0.81%)
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.