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, 2018 14.44 14.86 14.33 14.44 2,987,431 -0.04(-0.28%)
Apr 27, 2018 14.85 15.01 14.47 14.48 2,321,577 -0.51(-3.40%)
Apr 26, 2018 15.06 15.20 14.84 14.99 2,500,824 -0.05(-0.33%)
Apr 25, 2018 14.99 15.21 14.65 15.04 2,229,126 -0.07(-0.46%)
Apr 24, 2018 15.30 15.54 14.99 15.11 1,982,719 -0.08(-0.53%)
Apr 23, 2018 14.95 15.30 14.85 15.19 2,047,296 +0.11(+0.73%)
Apr 20, 2018 15.10 15.17 14.75 15.08 2,071,682 -0.21(-1.37%)
Apr 19, 2018 15.51 15.65 14.93 15.29 2,041,493 -0.11(-0.71%)
Apr 18, 2018 15.18 15.71 15.14 15.40 3,282,927 +0.41(+2.74%)
Apr 17, 2018 15.02 15.18 14.72 14.99 2,109,784 +0.05(+0.33%)
Apr 16, 2018 14.82 15.12 14.56 14.94 1,964,938 +0.07(+0.47%)
Apr 13, 2018 14.58 15.02 14.48 14.87 2,444,813 +0.36(+2.48%)
Apr 12, 2018 14.54 14.68 14.10 14.51 2,116,832 -0.13(-0.89%)
Apr 11, 2018 13.92 14.73 13.87 14.64 3,060,124 +0.77(+5.55%)
Apr 10, 2018 13.22 14.02 13.12 13.87 4,387,683 +1.00(+7.77%)
Apr 09, 2018 12.82 12.94 12.46 12.87 2,426,637 +0.27(+2.14%)
Apr 06, 2018 12.48 12.78 12.36 12.60 2,648,324 -0.04(-0.32%)
Apr 05, 2018 12.08 12.99 12.08 12.64 3,293,846 +0.65(+5.42%)
Apr 04, 2018 11.50 12.08 11.35 11.99 3,235,990 +0.16(+1.35%)
Apr 03, 2018 11.31 11.86 11.07 11.83 2,545,251 +0.55(+4.88%)
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.