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, 2015 19.84 20.97 19.40 20.88 5,879,846 +1.21(+6.16%)
Apr 29, 2015 18.77 20.04 18.77 19.66 3,188,667 +0.85(+4.50%)
Apr 28, 2015 18.75 19.11 18.69 18.82 2,660,869 -0.06(-0.31%)
Apr 27, 2015 19.04 19.30 18.84 18.88 2,441,776 -0.10(-0.52%)
Apr 24, 2015 19.23 19.32 18.78 18.97 2,003,290 -0.28(-1.43%)
Apr 23, 2015 19.18 19.42 18.99 19.25 3,310,442 +0.12(+0.62%)
Apr 22, 2015 19.20 19.54 19.03 19.13 3,881,340 -0.13(-0.67%)
Apr 21, 2015 19.73 19.81 19.19 19.26 1,999,421 -0.47(-2.40%)
Apr 20, 2015 19.97 20.20 19.62 19.73 2,861,484 -0.29(-1.43%)
Apr 17, 2015 20.09 20.18 19.60 20.02 3,423,341 -0.07(-0.34%)
Apr 16, 2015 20.64 20.64 19.67 20.09 5,325,458 -0.64(-3.09%)
Apr 15, 2015 19.94 21.17 19.76 20.73 5,474,143 +0.97(+4.88%)
Apr 14, 2015 19.30 20.21 19.27 19.76 3,336,871 +0.68(+3.56%)
Apr 13, 2015 19.02 19.38 18.69 19.08 2,461,512 +0.22(+1.15%)
Apr 10, 2015 19.30 19.54 18.58 18.87 4,082,265 -0.78(-3.96%)
Apr 09, 2015 19.22 19.99 19.17 19.64 2,735,338 +0.50(+2.62%)
Apr 08, 2015 19.31 19.47 18.97 19.14 2,945,903 -0.13(-0.66%)
Apr 07, 2015 18.92 19.56 18.84 19.27 2,598,781 +0.28(+1.45%)
Apr 06, 2015 18.03 19.04 17.93 18.99 3,635,663 +1.19(+6.70%)
Apr 02, 2015 17.52 17.80 17.80 17.80 2,189,668 +0.15(+0.84%)
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.