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, 2014 29.93 30.10 29.59 29.99 1,689,901 -0.04(-0.13%)
Apr 29, 2014 30.13 30.48 30.02 30.03 1,725,094 +0.08(+0.26%)
Apr 28, 2014 30.52 30.52 29.69 29.95 1,666,533 -0.40(-1.31%)
Apr 25, 2014 30.35 30.54 30.09 30.35 1,757,364 -0.17(-0.57%)
Apr 24, 2014 30.21 30.71 30.14 30.52 2,274,985 +0.45(+1.48%)
Apr 23, 2014 29.74 30.37 29.71 30.08 1,523,599 +0.38(+1.27%)
Apr 22, 2014 29.55 29.84 29.45 29.70 1,401,131 -0.04(-0.13%)
Apr 21, 2014 29.51 29.86 29.37 29.74 1,548,095 +0.27(+0.92%)
Apr 17, 2014 29.73 29.46 29.46 29.46 3,059,792 -0.04(-0.13%)
Apr 16, 2014 29.84 29.95 29.46 29.50 2,413,462 -0.26(-0.88%)
Apr 15, 2014 29.92 30.27 29.54 29.77 2,580,574 -0.16(-0.55%)
Apr 14, 2014 29.34 30.02 29.19 29.93 1,561,674 +0.65(+2.22%)
Apr 11, 2014 29.61 29.71 29.26 29.28 2,513,304 -0.52(-1.76%)
Apr 10, 2014 30.05 30.47 29.76 29.80 1,336,074 -0.29(-0.97%)
Apr 09, 2014 30.77 30.77 30.02 30.10 1,342,722 -0.52(-1.71%)
Apr 08, 2014 30.31 30.73 30.17 30.62 1,751,271 +0.27(+0.89%)
Apr 07, 2014 30.98 31.02 30.29 30.35 3,176,630 -1.14(-3.63%)
Apr 04, 2014 31.64 31.84 31.20 31.49 2,448,500 +0.05(+0.15%)
Apr 03, 2014 32.14 32.23 31.43 31.44 1,596,539 -0.67(-2.08%)
Apr 02, 2014 32.26 32.59 32.09 32.11 1,606,713 -0.26(-0.81%)
Apr 01, 2014 32.70 32.76 32.24 32.37 2,322,868 -0.29(-0.89%)
Mar 31, 2014 32.53 32.73 32.26 32.67 1,247,120 +0.29(+0.90%)
Mar 28, 2014 32.20 32.51 31.95 32.37 1,714,403 +0.28(+0.88%)
Mar 27, 2014 31.96 32.59 31.80 32.09 1,639,841 +0.18(+0.58%)
Mar 26, 2014 31.96 32.13 31.67 31.91 1,752,704 +0.07(+0.21%)
Mar 25, 2014 31.55 32.11 31.26 31.84 1,948,963 +0.24(+0.77%)
Mar 24, 2014 32.10 32.35 31.52 31.60 2,005,970 -0.48(-1.51%)
Mar 21, 2014 30.49 32.26 30.49 32.08 2,370,283 +0.32(+1.01%)
Mar 20, 2014 31.34 31.97 31.21 31.76 1,113,552 +0.35(+1.11%)
Mar 19, 2014 31.03 31.56 30.86 31.41 2,188,513 +0.47(+1.50%)
Mar 18, 2014 30.41 31.05 30.41 30.95 1,488,701 +0.58(+1.92%)
Mar 17, 2014 30.88 30.95 30.33 30.37 1,289,328 -0.39(-1.26%)
Mar 14, 2014 30.69 30.97 30.39 30.75 1,736,319 -0.01(-0.03%)
Mar 13, 2014 31.42 31.44 30.43 30.76 1,861,478 -0.55(-1.77%)
Mar 12, 2014 31.37 31.58 31.09 31.32 1,268,246 -0.27(-0.86%)
Mar 11, 2014 32.35 32.52 31.53 31.59 955,063 -0.66(-2.05%)
Mar 10, 2014 32.27 32.38 31.76 32.25 1,335,538 -0.10(-0.30%)
Mar 07, 2014 32.63 32.64 32.09 32.35 1,100,553 -0.16(-0.51%)
Mar 06, 2014 32.46 32.76 32.31 32.51 1,090,832 +0.12(+0.36%)
Mar 05, 2014 31.78 32.39 31.66 32.39 1,269,171 +0.55(+1.74%)
Mar 04, 2014 32.01 32.09 31.52 31.84 1,146,690 +0.16(+0.52%)
Mar 03, 2014 32.20 32.39 31.53 31.68 1,721,594 -0.68(-2.10%)
Feb 28, 2014 31.68 32.46 31.52 32.35 2,139,914 +0.76(+2.39%)
Feb 27, 2014 31.61 31.88 31.15 31.60 1,392,429 +0.00(+0.00%)
Feb 26, 2014 31.81 31.90 31.26 31.60 1,972,609 -0.27(-0.85%)
Feb 25, 2014 31.73 31.96 31.20 31.87 2,065,611 -0.08(-0.24%)
Feb 24, 2014 31.51 32.05 31.31 31.95 2,115,157 +0.64(+2.04%)
Feb 21, 2014 31.43 31.50 31.13 31.31 1,032,129 -0.02(-0.06%)
Feb 20, 2014 31.20 31.81 31.11 31.33 1,608,773 +0.17(+0.56%)
Feb 19, 2014 30.90 31.55 30.87 31.15 1,871,681 +0.20(+0.66%)
Feb 18, 2014 31.26 31.29 30.55 30.95 1,421,334 -0.22(-0.72%)
Feb 14, 2014 31.09 31.17 31.17 31.17 628,331 +0.09(+0.28%)
Feb 13, 2014 30.97 31.16 30.69 31.08 1,210,810 -0.04(-0.12%)
Feb 12, 2014 31.49 31.65 31.11 31.12 609,416 -0.30(-0.96%)
Feb 11, 2014 30.65 31.54 30.65 31.42 1,307,105 +0.78(+2.53%)
Feb 10, 2014 30.65 30.92 30.31 30.65 1,248,077 -0.01(-0.03%)
Feb 07, 2014 31.02 31.14 30.38 30.66 1,535,409 -0.24(-0.78%)
Feb 06, 2014 30.45 31.14 30.24 30.90 999,346 +0.49(+1.63%)
Feb 05, 2014 30.60 30.63 30.21 30.41 1,695,445 -0.29(-0.95%)
Feb 04, 2014 30.45 30.82 30.28 30.70 1,315,013 +0.25(+0.83%)
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.