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%)
Apr 01, 2016 15.70 15.91 15.18 15.83 5,195,071 -0.27(-1.68%)
Mar 31, 2016 15.51 16.21 15.45 16.10 3,192,158 +0.55(+3.54%)
Mar 30, 2016 15.53 15.94 15.05 15.55 4,940,640 +0.24(+1.57%)
Mar 29, 2016 15.32 15.48 14.66 15.31 2,862,230 -0.43(-2.73%)
Mar 28, 2016 15.50 15.92 15.27 15.74 2,619,678 +0.16(+1.03%)
Mar 24, 2016 15.07 15.58 15.58 15.58 3,089,800 +0.17(+1.10%)
Mar 23, 2016 15.91 16.17 15.38 15.41 2,825,229 -0.59(-3.69%)
Mar 22, 2016 16.04 16.19 15.37 16.00 3,304,288 -0.41(-2.50%)
Mar 21, 2016 16.08 16.43 15.58 16.41 4,845,006 +0.14(+0.86%)
Mar 18, 2016 16.94 17.17 15.93 16.27 4,203,464 -0.56(-3.33%)
Mar 17, 2016 16.45 16.91 16.20 16.83 4,467,342 +0.58(+3.57%)
Mar 16, 2016 16.83 17.27 15.77 16.25 5,609,951 -0.39(-2.34%)
Mar 15, 2016 16.26 16.65 15.65 16.64 3,735,656 +0.16(+0.97%)
Mar 14, 2016 16.39 16.84 16.09 16.48 3,664,548 +0.03(+0.18%)
Mar 11, 2016 16.24 16.75 15.84 16.45 3,786,339 +0.65(+4.11%)
Mar 10, 2016 15.58 16.09 15.11 15.80 3,994,201 +0.02(+0.13%)
Mar 09, 2016 16.82 16.83 15.56 15.78 6,166,682 -0.67(-4.07%)
Mar 08, 2016 17.05 17.13 15.73 16.45 7,043,897 -0.79(-4.58%)
Mar 07, 2016 17.45 17.72 17.03 17.24 8,322,834 -0.40(-2.27%)
Mar 04, 2016 16.80 17.36 16.60 17.64 9,844,878 +1.03(+6.20%)
Mar 03, 2016 15.01 16.71 15.01 16.61 6,141,590 +1.70(+11.40%)
Mar 02, 2016 13.48 14.97 13.39 14.91 4,769,927 +1.29(+9.47%)
Mar 01, 2016 13.70 13.72 12.87 13.62 6,234,597 +0.30(+2.25%)
Feb 29, 2016 12.89 14.00 12.89 13.32 5,914,331 +0.52(+4.06%)
Feb 26, 2016 13.07 13.42 12.33 12.80 7,975,507 +1.16(+9.97%)
Feb 25, 2016 11.65 11.73 11.25 11.64 4,081,581 -0.12(-1.02%)
Feb 24, 2016 11.55 11.78 11.25 11.76 3,589,281 -0.11(-0.93%)
Feb 23, 2016 11.98 12.48 11.71 11.87 3,292,622 -0.25(-2.06%)
Feb 22, 2016 11.81 12.60 11.72 12.12 4,384,162 +0.67(+5.85%)
Feb 19, 2016 11.30 11.62 11.12 11.45 3,170,540 -0.09(-0.78%)
Feb 18, 2016 12.29 12.31 11.18 11.54 4,438,340 -0.54(-4.47%)
Feb 17, 2016 11.81 12.51 11.81 12.08 2,909,850 +0.46(+3.96%)
Feb 16, 2016 11.86 11.96 11.23 11.62 3,660,368 -0.03(-0.26%)
Feb 12, 2016 11.48 11.65 11.65 11.65 4,439,900 +0.42(+3.74%)
Feb 11, 2016 11.05 11.34 10.67 11.23 3,979,130 -0.04(-0.35%)
Feb 10, 2016 11.84 12.15 11.24 11.27 3,004,439 -0.66(-5.53%)
Feb 09, 2016 12.51 12.54 11.54 11.93 3,512,346 -0.91(-7.09%)
Feb 08, 2016 12.72 13.13 12.39 12.84 4,018,284 -0.31(-2.36%)
Feb 05, 2016 12.57 13.97 12.45 13.15 5,768,957 +0.37(+2.90%)
Feb 04, 2016 11.91 13.22 11.86 12.78 6,314,615 +1.07(+9.14%)
Feb 03, 2016 11.75 11.76 10.80 11.71 4,681,092 +0.18(+1.56%)
Feb 02, 2016 11.97 12.00 11.42 11.53 3,312,046 -0.82(-6.64%)
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.