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 29, 2016 18.62 19.07 18.01 18.81 3,444,617 +0.39(+2.12%)
Apr 28, 2016 18.46 19.10 18.09 18.42 3,737,071 -0.21(-1.13%)
Apr 27, 2016 17.87 18.70 17.87 18.63 3,880,084 +0.78(+4.37%)
Apr 26, 2016 17.49 17.96 17.14 17.85 2,835,876 +0.57(+3.30%)
Apr 25, 2016 17.76 17.88 17.13 17.28 3,385,300 -0.68(-3.79%)
Apr 22, 2016 17.07 18.46 16.98 17.96 4,555,644 +1.08(+6.40%)
Apr 21, 2016 17.05 17.24 16.71 16.88 4,082,548 -0.12(-0.71%)
Apr 20, 2016 16.71 17.28 16.50 17.00 5,171,973 +0.22(+1.31%)
Apr 19, 2016 15.92 17.00 15.86 16.78 4,022,846 +1.12(+7.15%)
Apr 18, 2016 15.00 15.93 14.58 15.66 4,782,445 +0.19(+1.23%)
Apr 15, 2016 15.84 15.84 14.86 15.47 7,815,609 -0.51(-3.19%)
Apr 14, 2016 17.48 17.59 15.95 15.98 5,092,465 -1.30(-7.52%)
Apr 13, 2016 17.43 17.63 17.09 17.28 3,821,735 +0.05(+0.29%)
Apr 12, 2016 15.91 17.29 15.63 17.23 4,887,597 +1.45(+9.19%)
Apr 11, 2016 15.69 16.10 15.65 15.78 3,329,787 +0.24(+1.54%)
Apr 08, 2016 15.64 15.92 15.49 15.54 3,350,398 +0.33(+2.17%)
Apr 07, 2016 15.68 15.89 14.82 15.21 3,858,182 -0.58(-3.67%)
Apr 06, 2016 16.16 16.28 15.57 15.79 3,103,020 -0.15(-0.94%)
Apr 05, 2016 15.48 16.20 15.35 15.94 5,916,978 +0.30(+1.92%)
Apr 04, 2016 15.74 16.34 15.47 15.64 3,589,704 -0.19(-1.20%)
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.