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 (%)
Jun 28, 2013 32.99 33.45 32.85 33.04 939,678 -0.04(-0.12%)
Jun 26, 2013 33.05 33.35 32.75 33.08 1,262,005 +0.31(+0.95%)
Jun 25, 2013 32.55 32.91 32.41 32.77 977,007 +0.52(+1.62%)
Jun 24, 2013 32.57 32.88 31.50 32.25 1,134,254 -0.80(-2.41%)
Jun 21, 2013 33.43 33.60 32.57 33.04 1,811,801 +0.24(+0.74%)
Jun 20, 2013 32.43 32.97 32.25 32.80 2,150,455 -0.10(-0.29%)
Jun 19, 2013 33.31 33.52 32.88 32.90 809,678 -0.38(-1.14%)
Jun 18, 2013 32.99 33.53 32.97 33.28 621,026 +0.33(+1.00%)
Jun 17, 2013 32.63 33.29 32.57 32.95 694,924 +0.51(+1.59%)
Jun 14, 2013 32.65 32.84 32.29 32.43 594,031 -0.17(-0.54%)
Jun 13, 2013 31.53 32.67 31.50 32.61 1,233,953 +1.07(+3.38%)
Jun 12, 2013 32.27 32.34 31.51 31.54 663,932 -0.43(-1.33%)
Jun 11, 2013 32.14 32.39 31.90 31.97 710,536 -0.68(-2.08%)
Jun 10, 2013 32.82 32.85 32.36 32.65 631,567 -0.06(-0.18%)
Jun 07, 2013 32.67 32.94 32.45 32.70 634,368 +0.18(+0.57%)
Jun 06, 2013 32.78 32.98 32.25 32.52 1,011,152 -0.23(-0.71%)
Jun 05, 2013 32.20 33.09 32.20 32.75 1,974,252 +0.43(+1.32%)
Jun 04, 2013 32.49 32.96 32.08 32.33 1,502,063 -0.21(-0.66%)
Jun 03, 2013 32.38 32.76 31.97 32.54 1,394,461 +0.30(+0.93%)
May 31, 2013 33.08 33.12 32.23 32.24 1,377,914 -1.04(-3.12%)
May 30, 2013 33.31 33.49 32.99 33.28 674,584 -0.10(-0.29%)
May 29, 2013 33.42 33.57 33.15 33.37 827,992 -0.26(-0.78%)
May 28, 2013 33.98 33.99 33.36 33.64 748,295 +0.17(+0.52%)
May 24, 2013 33.41 33.56 33.02 33.46 660,170 -0.26(-0.78%)
May 23, 2013 32.96 33.79 32.96 33.72 756,469 +0.00(+0.00%)
May 22, 2013 34.32 34.72 33.40 33.72 1,439,490 -0.64(-1.86%)
May 21, 2013 35.29 35.31 34.31 34.36 2,184,485 -0.85(-2.42%)
May 20, 2013 34.60 35.41 34.48 35.22 1,675,016 +0.59(+1.71%)
May 17, 2013 34.26 34.96 34.04 34.62 1,448,675 +0.84(+2.50%)
May 16, 2013 33.53 34.15 33.49 33.78 1,170,252 +0.09(+0.26%)
May 15, 2013 33.64 33.82 33.05 33.69 566,872 +0.23(+0.70%)
May 13, 2013 33.73 33.92 33.31 33.46 822,266 -0.46(-1.34%)
May 10, 2013 33.44 33.97 33.31 33.92 1,131,901 +0.34(+1.01%)
May 09, 2013 33.53 33.79 33.00 33.58 750,126 -0.05(-0.14%)
May 08, 2013 33.31 33.65 33.11 33.63 1,045,381 +0.23(+0.70%)
May 07, 2013 33.26 33.61 32.85 33.39 923,490 +0.27(+0.82%)
May 06, 2013 33.25 33.43 32.88 33.12 1,076,484 +0.02(+0.06%)
May 03, 2013 32.84 33.13 31.75 33.10 1,586,997 +1.35(+4.25%)
May 02, 2013 31.37 32.04 31.09 31.75 1,009,205 +0.50(+1.61%)
May 01, 2013 30.47 31.45 29.69 31.25 1,435,694 -0.30(-0.95%)
Apr 30, 2013 31.13 31.58 30.73 31.55 990,117 +0.39(+1.25%)
Apr 29, 2013 31.13 31.39 30.84 31.16 1,063,140 +0.24(+0.78%)
Apr 26, 2013 31.09 31.15 30.53 30.92 849,765 -0.19(-0.62%)
Apr 25, 2013 31.29 31.59 30.85 31.11 924,089 +0.03(+0.09%)
Apr 24, 2013 30.66 31.31 30.66 31.08 917,452 +0.49(+1.62%)
Apr 23, 2013 30.59 30.61 30.04 30.59 1,067,834 +0.13(+0.41%)
Apr 22, 2013 30.47 30.75 29.94 30.46 945,069 +0.16(+0.54%)
Apr 19, 2013 30.57 30.78 29.74 30.30 1,061,504 -0.04(-0.13%)
Apr 18, 2013 29.80 30.67 29.32 30.34 1,315,982 +0.76(+2.56%)
Apr 17, 2013 30.96 31.01 29.30 29.58 2,377,605 -1.76(-5.60%)
Apr 16, 2013 30.98 31.38 30.49 31.34 1,072,472 +0.66(+2.15%)
Apr 15, 2013 31.66 31.66 30.67 30.68 1,573,318 -1.37(-4.27%)
Apr 12, 2013 32.54 32.59 31.75 32.04 770,388 -0.80(-2.42%)
Apr 11, 2013 32.99 33.23 32.63 32.84 626,278 -0.07(-0.21%)
Apr 10, 2013 32.51 33.10 32.42 32.91 839,002 +0.47(+1.44%)
Apr 09, 2013 32.48 32.68 32.25 32.44 874,837 +0.02(+0.06%)
Apr 08, 2013 32.25 32.57 32.01 32.42 910,071 +0.19(+0.60%)
Apr 05, 2013 31.54 32.26 31.36 32.23 1,212,591 +0.16(+0.51%)
Apr 04, 2013 31.90 32.34 31.61 32.06 878,905 +0.14(+0.43%)
Apr 03, 2013 32.84 33.01 31.72 31.93 1,346,730 -0.90(-2.75%)
Apr 02, 2013 33.69 33.83 32.58 32.83 1,828,978 -0.81(-2.42%)
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.