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 30, 2017 10.52 10.71 10.09 10.24 6,421,685 -0.36(-3.40%)
Jun 29, 2017 10.64 11.10 10.50 10.60 4,462,476 +0.04(+0.38%)
Jun 28, 2017 10.52 11.04 10.50 10.56 3,690,883 +0.05(+0.48%)
Jun 27, 2017 10.80 10.94 10.44 10.51 5,113,769 -0.22(-2.05%)
Jun 26, 2017 10.63 10.91 10.48 10.73 4,195,878 +0.10(+0.94%)
Jun 23, 2017 10.37 10.74 10.04 10.63 19,343,656 +0.35(+3.40%)
Jun 22, 2017 10.55 10.78 10.28 10.28 5,997,439 -0.20(-1.91%)
Jun 21, 2017 11.13 11.13 10.40 10.48 5,347,178 -0.90(-7.91%)
Jun 20, 2017 11.72 11.73 11.19 11.38 4,942,426 -0.59(-4.93%)
Jun 19, 2017 12.12 12.30 11.91 11.97 3,872,954 -0.12(-0.99%)
Jun 16, 2017 12.18 12.34 11.99 12.09 4,623,958 -0.03(-0.25%)
Jun 15, 2017 12.31 12.68 12.05 12.12 2,840,905 -0.43(-3.43%)
Jun 14, 2017 12.95 12.95 12.22 12.55 4,874,879 -0.45(-3.46%)
Jun 13, 2017 12.40 13.11 12.39 13.00 4,704,147 +0.60(+4.84%)
Jun 12, 2017 12.32 12.87 12.18 12.40 6,358,697 +0.42(+3.51%)
Jun 09, 2017 11.57 12.47 11.37 11.98 5,530,716 +0.50(+4.36%)
Jun 08, 2017 11.37 11.64 11.30 11.48 3,464,917 +0.02(+0.17%)
Jun 07, 2017 12.23 12.44 11.42 11.46 3,363,262 -0.88(-7.13%)
Jun 06, 2017 12.03 12.41 11.77 12.34 3,581,198 +0.25(+2.07%)
Jun 05, 2017 11.99 12.49 11.96 12.09 3,823,906 +0.01(+0.08%)
Jun 02, 2017 12.13 12.19 11.83 12.08 2,820,705 -0.22(-1.79%)
Jun 01, 2017 12.07 12.61 12.02 12.30 3,290,687 +0.26(+2.16%)
May 31, 2017 12.32 12.40 11.62 12.04 6,147,704 -0.48(-3.83%)
May 30, 2017 12.93 12.93 12.40 12.52 3,877,123 +0.23(+1.87%)
May 26, 2017 12.51 12.63 12.22 12.29 3,270,781 -0.19(-1.52%)
May 25, 2017 13.69 13.99 12.48 12.48 4,541,171 -1.35(-9.76%)
May 24, 2017 13.85 14.11 13.75 13.83 2,088,506 -0.07(-0.50%)
May 23, 2017 13.97 14.03 13.70 13.90 1,937,484 -0.07(-0.50%)
May 22, 2017 13.99 14.13 13.78 13.97 3,143,859 +0.21(+1.53%)
May 19, 2017 13.68 13.83 13.59 13.76 2,275,232 +0.23(+1.70%)
May 18, 2017 13.25 13.88 13.23 13.53 3,546,025 +0.22(+1.65%)
May 17, 2017 13.47 13.48 13.12 13.31 2,762,268 -0.16(-1.19%)
May 16, 2017 13.57 13.65 13.36 13.47 1,850,670 +0.04(+0.30%)
May 15, 2017 13.71 13.85 13.27 13.43 2,312,210 +0.24(+1.82%)
May 12, 2017 13.77 13.87 13.12 13.19 1,938,730 -0.65(-4.70%)
May 11, 2017 14.11 14.20 13.80 13.84 1,807,111 -0.08(-0.57%)
May 10, 2017 13.91 14.08 13.76 13.92 2,373,343 +0.15(+1.09%)
May 09, 2017 13.87 13.88 13.51 13.77 1,795,624 -0.02(-0.15%)
May 08, 2017 13.91 13.97 13.59 13.79 2,240,718 -0.20(-1.43%)
May 05, 2017 12.88 14.02 12.77 13.99 3,491,403 +1.18(+9.21%)
May 04, 2017 12.97 12.97 12.38 12.81 4,868,511 -0.24(-1.84%)
May 03, 2017 12.89 13.17 12.77 13.05 2,984,068 +0.10(+0.77%)
May 02, 2017 13.93 13.93 12.93 12.95 3,295,369 -0.61(-4.50%)
May 01, 2017 14.04 14.04 13.51 13.56 3,448,190 -0.51(-3.62%)
Apr 28, 2017 14.30 14.32 13.88 14.07 2,784,367 +0.07(+0.50%)
Apr 27, 2017 14.54 14.60 13.72 14.00 3,887,807 -0.86(-5.79%)
Apr 26, 2017 14.44 15.01 14.42 14.86 3,293,228 +0.34(+2.34%)
Apr 25, 2017 14.43 14.57 14.36 14.52 1,953,194 +0.15(+1.04%)
Apr 24, 2017 14.52 14.71 14.24 14.37 2,544,489 +0.10(+0.70%)
Apr 21, 2017 14.13 14.36 13.99 14.27 2,804,770 +0.01(+0.07%)
Apr 20, 2017 14.32 14.62 14.21 14.26 3,345,980 +0.02(+0.14%)
Apr 19, 2017 14.28 14.49 14.05 14.24 5,256,913 +0.03(+0.21%)
Apr 18, 2017 14.19 14.45 14.01 14.21 2,275,134 -0.12(-0.84%)
Apr 17, 2017 14.26 14.34 14.09 14.33 1,916,246 +0.12(+0.84%)
Apr 13, 2017 14.62 14.67 14.20 14.21 2,788,138 -0.44(-3.00%)
Apr 12, 2017 15.09 15.32 14.61 14.65 2,562,241 -0.50(-3.30%)
Apr 11, 2017 15.38 15.41 14.82 15.15 2,546,881 -0.26(-1.69%)
Apr 10, 2017 15.22 15.51 15.14 15.41 2,417,572 +0.35(+2.32%)
Apr 07, 2017 15.56 15.60 15.01 15.06 2,596,505 -0.47(-3.03%)
Apr 06, 2017 15.18 15.58 15.11 15.53 2,493,365 +0.46(+3.05%)
Apr 05, 2017 15.67 15.96 15.02 15.07 4,132,938 -0.35(-2.27%)
Apr 04, 2017 15.41 15.49 15.13 15.42 2,212,178 +0.09(+0.59%)
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.