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 31, 2017 11.57 11.79 11.25 11.67 3,520,104 +0.05(+0.43%)
Jul 28, 2017 11.68 12.25 11.60 11.62 3,897,267 -0.12(-1.02%)
Jul 27, 2017 11.65 11.98 11.43 11.74 3,567,420 +0.07(+0.60%)
Jul 26, 2017 11.78 11.87 11.39 11.67 4,381,131 +0.01(+0.09%)
Jul 25, 2017 11.51 11.90 11.48 11.66 3,254,438 +0.38(+3.37%)
Jul 24, 2017 11.32 11.39 11.09 11.28 2,234,462 +0.11(+0.98%)
Jul 21, 2017 11.36 11.38 11.04 11.17 3,158,176 -0.21(-1.85%)
Jul 20, 2017 11.99 12.09 11.30 11.38 3,898,414 -0.43(-3.64%)
Jul 19, 2017 10.97 11.97 10.97 11.81 4,782,102 +0.78(+7.07%)
Jul 18, 2017 11.07 11.10 10.85 11.03 2,851,941 +0.05(+0.46%)
Jul 17, 2017 10.83 11.08 10.78 10.98 2,483,580 +0.12(+1.10%)
Jul 14, 2017 10.92 11.05 10.68 10.86 2,716,720 -0.05(-0.46%)
Jul 13, 2017 10.46 11.07 10.40 10.91 4,640,996 +0.47(+4.50%)
Jul 12, 2017 10.61 10.86 10.36 10.44 3,233,453 +0.03(+0.29%)
Jul 11, 2017 10.26 10.49 10.04 10.41 3,082,992 +0.15(+1.46%)
Jul 10, 2017 9.750 10.29 9.739 10.26 3,109,188 +0.41(+4.16%)
Jul 07, 2017 10.21 10.26 9.750 9.850 3,781,180 -0.48(-4.65%)
Jul 06, 2017 10.74 10.90 10.31 10.33 5,200,451 -0.37(-3.46%)
Jul 05, 2017 10.91 10.98 10.49 10.70 4,556,755 -0.35(-3.17%)
Jul 03, 2017 10.35 11.31 10.33 11.05 3,002,223 +0.81(+7.91%)
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%)
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.