Indicators

Rowan Companies (NY: RDC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.30	14.32	13.88	14.07	2,784,367	+0.07(+0.50%)
Apr 27, 2017	14.54	14.60	13.72	14.00	3,887,807	-0.86(-5.79%)
Apr 26, 2017	14.44	15.01	14.42	14.86	3,293,228	+0.34(+2.34%)
Apr 25, 2017	14.43	14.57	14.36	14.52	1,953,194	+0.15(+1.04%)
Apr 24, 2017	14.52	14.71	14.24	14.37	2,544,489	+0.10(+0.70%)
Apr 21, 2017	14.13	14.36	13.99	14.27	2,804,770	+0.01(+0.07%)
Apr 20, 2017	14.32	14.62	14.21	14.26	3,345,980	+0.02(+0.14%)
Apr 19, 2017	14.28	14.49	14.05	14.24	5,256,913	+0.03(+0.21%)
Apr 18, 2017	14.19	14.45	14.01	14.21	2,275,134	-0.12(-0.84%)
Apr 17, 2017	14.26	14.34	14.09	14.33	1,916,246	+0.12(+0.84%)
Apr 13, 2017	14.62	14.67	14.20	14.21	2,788,138	-0.44(-3.00%)
Apr 12, 2017	15.09	15.32	14.61	14.65	2,562,241	-0.50(-3.30%)
Apr 11, 2017	15.38	15.41	14.82	15.15	2,546,881	-0.26(-1.69%)
Apr 10, 2017	15.22	15.51	15.14	15.41	2,417,572	+0.35(+2.32%)
Apr 07, 2017	15.56	15.60	15.01	15.06	2,596,505	-0.47(-3.03%)
Apr 06, 2017	15.18	15.58	15.11	15.53	2,493,365	+0.46(+3.05%)
Apr 05, 2017	15.67	15.96	15.02	15.07	4,132,938	-0.35(-2.27%)
Apr 04, 2017	15.41	15.49	15.13	15.42	2,212,178	+0.09(+0.59%)

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.