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 (%)
Jul 29, 2016 14.84 15.34 14.71 15.24 2,450,078 +0.21(+1.40%)
Jul 28, 2016 15.29 15.70 14.88 15.03 2,670,071 -0.31(-2.02%)
Jul 27, 2016 16.10 16.39 15.11 15.34 3,264,047 -0.74(-4.60%)
Jul 26, 2016 15.52 16.16 15.52 16.08 3,415,577 +0.24(+1.52%)
Jul 25, 2016 15.87 15.98 15.58 15.84 2,955,347 -0.20(-1.25%)
Jul 22, 2016 16.88 16.91 15.92 16.04 3,583,881 -0.79(-4.69%)
Jul 21, 2016 17.25 17.64 16.82 16.83 2,432,263 -0.41(-2.38%)
Jul 20, 2016 17.27 17.57 17.00 17.24 1,612,651 -0.21(-1.20%)
Jul 19, 2016 17.69 17.72 17.26 17.45 1,883,675 -0.35(-1.97%)
Jul 18, 2016 17.52 17.88 17.23 17.80 1,726,128 +0.04(+0.23%)
Jul 15, 2016 18.03 18.05 17.72 17.76 1,557,355 -0.12(-0.67%)
Jul 14, 2016 18.12 18.30 17.57 17.88 2,835,855 +0.07(+0.39%)
Jul 13, 2016 18.33 18.48 17.64 17.81 3,874,083 -0.54(-2.94%)
Jul 12, 2016 17.79 18.57 17.62 18.35 3,967,397 +1.33(+7.81%)
Jul 11, 2016 17.33 17.73 16.91 17.02 2,453,116 -0.20(-1.16%)
Jul 08, 2016 17.44 17.76 17.17 17.22 2,373,188 +0.12(+0.70%)
Jul 07, 2016 17.44 18.24 16.97 17.10 2,515,908 -0.10(-0.58%)
Jul 06, 2016 17.35 17.47 16.73 17.20 4,863,899 -0.36(-2.05%)
Jul 05, 2016 18.21 18.47 17.13 17.56 3,466,681 -1.44(-7.58%)
Jul 01, 2016 17.72 19.00 19.00 19.00 3,081,000 +1.34(+7.59%)
Jun 30, 2016 17.78 17.87 17.17 17.66 2,932,411 -0.16(-0.90%)
Jun 29, 2016 18.05 18.31 17.66 17.82 2,849,293 +0.19(+1.08%)
Jun 28, 2016 17.51 17.80 17.17 17.63 1,986,151 +0.67(+3.95%)
Jun 27, 2016 17.48 17.50 16.89 16.96 3,666,309 -0.79(-4.45%)
Jun 24, 2016 18.63 18.91 17.66 17.75 4,044,520 -1.80(-9.21%)
Jun 23, 2016 18.98 19.64 18.83 19.55 2,909,098 +1.00(+5.39%)
Jun 22, 2016 18.51 19.23 18.45 18.55 2,946,284 +0.24(+1.31%)
Jun 21, 2016 18.07 18.39 17.64 18.31 2,024,627 +0.18(+0.99%)
Jun 20, 2016 18.40 18.54 17.95 18.13 2,431,808 +0.10(+0.55%)
Jun 17, 2016 17.48 18.22 17.42 18.03 2,967,730 +0.72(+4.16%)
Jun 16, 2016 17.55 17.55 16.82 17.31 2,682,488 -0.43(-2.42%)
Jun 15, 2016 17.78 18.41 17.46 17.74 2,197,927 -0.19(-1.06%)
Jun 14, 2016 17.90 18.37 17.52 17.93 2,299,640 -0.12(-0.66%)
Jun 13, 2016 17.85 18.55 17.63 18.05 2,363,593 +0.02(+0.11%)
Jun 10, 2016 18.48 18.91 17.93 18.03 2,149,312 -1.27(-6.58%)
Jun 09, 2016 18.99 19.41 18.83 19.30 2,705,082 -0.10(-0.52%)
Jun 08, 2016 19.49 19.94 19.12 19.40 3,528,812 +0.10(+0.52%)
Jun 07, 2016 18.38 19.47 18.35 19.30 6,595,145 +0.94(+5.12%)
Jun 06, 2016 16.73 18.42 16.65 18.36 3,802,877 +1.85(+11.21%)
Jun 03, 2016 16.51 16.69 16.22 16.51 2,085,798 -0.03(-0.18%)
Jun 02, 2016 16.75 16.82 16.21 16.54 2,511,973 -0.44(-2.59%)
Jun 01, 2016 16.60 17.08 15.98 16.98 3,258,756 +0.05(+0.30%)
May 31, 2016 16.88 17.40 16.75 16.93 1,874,081 +0.05(+0.30%)
May 27, 2016 16.59 16.88 16.88 16.88 1,777,900 +0.19(+1.14%)
May 26, 2016 17.54 17.67 16.68 16.69 3,403,541 -0.68(-3.91%)
May 25, 2016 16.66 17.42 16.59 17.37 3,403,852 +0.94(+5.72%)
May 24, 2016 16.65 16.78 16.06 16.43 3,144,662 -0.18(-1.08%)
May 23, 2016 16.88 16.94 16.26 16.61 3,455,451 -0.42(-2.47%)
May 20, 2016 16.55 17.18 16.55 17.03 3,068,441 +0.55(+3.34%)
May 19, 2016 16.58 16.67 16.10 16.48 3,528,682 -0.40(-2.37%)
May 18, 2016 17.24 17.62 16.73 16.88 2,964,396 -0.41(-2.37%)
May 17, 2016 17.01 17.86 16.89 17.29 4,361,316 +0.27(+1.59%)
May 16, 2016 17.15 17.79 17.01 17.02 2,804,973 +0.21(+1.25%)
May 13, 2016 17.20 17.48 16.48 16.81 4,376,458 -0.49(-2.83%)
May 12, 2016 17.81 18.04 17.00 17.30 3,777,464 -0.16(-0.92%)
May 11, 2016 17.59 17.94 17.20 17.46 4,514,226 -0.22(-1.24%)
May 10, 2016 17.51 17.79 17.32 17.68 3,386,075 +0.44(+2.55%)
May 09, 2016 18.34 18.34 16.90 17.24 2,930,863 -1.10(-6.00%)
May 06, 2016 17.46 18.67 17.42 18.34 3,860,068 +0.78(+4.44%)
May 05, 2016 18.17 18.48 17.25 17.56 5,363,545 -0.09(-0.51%)
May 04, 2016 18.15 18.73 17.22 17.65 3,648,156 -0.32(-1.78%)
May 03, 2016 18.11 18.28 17.66 17.97 4,126,148 -0.59(-3.18%)
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.