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%)
Apr 02, 2018 11.39 11.56 11.02 11.28 1,558,945 -0.26(-2.25%)
Mar 29, 2018 11.54 11.54 11.54 0 +0.49(+4.43%)
Mar 28, 2018 11.20 11.37 10.94 11.05 2,435,337 -0.19(-1.69%)
Mar 27, 2018 11.86 12.03 11.15 11.24 2,704,348 -0.57(-4.83%)
Mar 26, 2018 12.29 12.30 11.57 11.81 2,208,920 -0.30(-2.48%)
Mar 23, 2018 12.35 12.68 12.11 12.11 2,780,914 -0.14(-1.14%)
Mar 22, 2018 12.49 12.69 12.25 12.25 2,679,686 -0.40(-3.16%)
Mar 21, 2018 11.74 12.70 11.64 12.65 3,035,812 +1.00(+8.58%)
Mar 20, 2018 11.76 11.85 11.56 11.65 1,995,335 +0.02(+0.17%)
Mar 19, 2018 12.22 12.22 11.47 11.63 2,347,372 -0.75(-6.06%)
Mar 16, 2018 11.85 12.55 11.80 12.38 3,482,414 +0.56(+4.74%)
Mar 15, 2018 11.99 12.20 11.74 11.82 5,447,089 -0.29(-2.39%)
Mar 14, 2018 11.90 12.22 11.82 12.11 3,796,627 +0.28(+2.37%)
Mar 13, 2018 12.13 12.26 11.73 11.83 1,690,886 -0.26(-2.15%)
Mar 12, 2018 11.94 12.38 11.94 12.09 1,830,956 +0.06(+0.50%)
Mar 09, 2018 11.71 12.07 11.71 12.03 2,595,701 +0.47(+4.07%)
Mar 08, 2018 11.50 11.62 11.32 11.56 2,364,074 +0.14(+1.23%)
Mar 07, 2018 11.24 11.42 2,226,992 -0.37(-3.14%)
Mar 06, 2018 12.08 12.28 11.66 11.79 2,137,793 -0.23(-1.91%)
Mar 05, 2018 11.45 12.32 11.45 12.02 3,676,963 +0.41(+3.53%)
Mar 02, 2018 11.38 11.64 11.01 11.61 5,405,611 +0.04(+0.35%)
Mar 01, 2018 12.08 12.27 11.41 11.57 7,717,114 -0.59(-4.85%)
Feb 28, 2018 12.51 13.04 12.01 12.16 5,319,042 -1.04(-7.88%)
Feb 27, 2018 13.60 13.86 13.17 13.20 3,374,641 -0.40(-2.94%)
Feb 26, 2018 13.69 13.69 13.23 13.60 1,591,299 +0.01(+0.07%)
Feb 23, 2018 13.32 13.62 13.15 13.59 1,889,437 +0.44(+3.35%)
Feb 22, 2018 13.38 13.15 2,668,830 +0.78(+6.31%)
Feb 21, 2018 12.58 12.83 12.37 12.37 2,020,221 -0.25(-1.98%)
Feb 20, 2018 12.82 13.24 12.55 12.62 2,553,357 -0.15(-1.17%)
Feb 16, 2018 12.77 12.77 12.77 0 +0.22(+1.75%)
Feb 15, 2018 12.57 12.67 12.13 12.55 3,921,016 +0.04(+0.32%)
Feb 14, 2018 12.15 12.68 12.11 12.51 3,514,508 +0.24(+1.96%)
Feb 13, 2018 12.68 12.73 12.22 12.27 2,828,471 -0.54(-4.22%)
Feb 12, 2018 13.08 13.31 12.73 12.81 4,192,037 +0.00(+0.00%)
Feb 09, 2018 12.91 12.98 12.15 12.81 4,254,901 +0.02(+0.16%)
Feb 08, 2018 13.36 13.58 12.79 12.79 4,159,489 -0.49(-3.69%)
Feb 07, 2018 14.19 14.27 13.27 13.28 2,741,816 -0.93(-6.54%)
Feb 06, 2018 13.46 14.37 13.32 14.21 2,965,408 +0.23(+1.65%)
Feb 05, 2018 14.12 14.39 13.77 13.98 1,968,213 -0.37(-2.58%)
Feb 02, 2018 14.71 14.79 14.28 14.35 2,226,319 -0.76(-5.03%)
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.