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, 2018 14.51 14.66 14.25 14.48 3,146,768 -0.10(-0.69%)
Jul 30, 2018 14.53 14.95 14.44 14.58 1,958,693 +0.33(+2.32%)
Jul 27, 2018 14.24 14.69 14.16 14.25 1,865,900 -0.11(-0.77%)
Jul 26, 2018 14.17 14.62 13.99 14.36 2,008,189 +0.15(+1.06%)
Jul 25, 2018 14.19 14.24 13.89 14.21 1,693,112 +0.09(+0.64%)
Jul 24, 2018 14.35 14.62 14.11 14.12 1,577,208 -0.10(-0.70%)
Jul 23, 2018 14.41 14.46 14.12 14.22 1,741,845 -0.10(-0.70%)
Jul 20, 2018 14.77 14.86 14.27 14.32 1,913,723 -0.46(-3.11%)
Jul 19, 2018 14.84 15.09 14.73 14.78 1,319,929 -0.13(-0.87%)
Jul 18, 2018 15.10 15.14 14.73 14.91 2,144,140 -0.29(-1.91%)
Jul 17, 2018 15.78 15.89 15.05 15.20 3,062,377 -0.72(-4.52%)
Jul 16, 2018 15.88 16.12 15.53 15.92 2,899,916 -0.45(-2.75%)
Jul 13, 2018 16.01 16.48 15.91 16.37 2,166,818 +0.40(+2.50%)
Jul 12, 2018 16.18 16.32 15.60 15.97 2,287,989 +0.10(+0.63%)
Jul 11, 2018 16.03 16.42 15.72 15.87 1,658,177 -0.58(-3.53%)
Jul 10, 2018 16.40 16.80 16.23 16.45 1,710,793 +0.22(+1.36%)
Jul 09, 2018 15.65 16.39 15.65 16.23 1,906,220 +0.76(+4.91%)
Jul 06, 2018 15.00 15.51 14.77 15.47 1,594,240 +0.35(+2.31%)
Jul 05, 2018 15.59 15.71 15.01 15.12 2,531,772 -0.26(-1.69%)
Jul 03, 2018 15.38 15.38 15.38 0 -0.10(-0.65%)
Jul 02, 2018 15.77 16.05 15.41 15.48 1,810,373 -0.74(-4.56%)
Jun 29, 2018 16.61 16.22 2,175,765 +0.26(+1.63%)
Jun 28, 2018 16.19 16.52 15.88 15.96 2,472,497 -0.16(-0.99%)
Jun 27, 2018 15.39 16.36 15.27 16.12 2,326,751 +1.11(+7.40%)
Jun 26, 2018 14.74 15.09 14.31 15.01 2,467,327 +0.36(+2.46%)
Jun 25, 2018 15.19 15.39 14.46 14.65 2,950,867 -0.58(-3.81%)
Jun 22, 2018 14.98 15.45 14.96 15.23 5,268,528 +1.13(+8.01%)
Jun 21, 2018 14.59 14.73 14.03 14.10 1,824,138 -0.64(-4.34%)
Jun 20, 2018 14.67 14.81 14.38 14.74 2,086,768 +0.20(+1.38%)
Jun 19, 2018 14.31 14.55 14.21 14.54 1,818,025 -0.12(-0.82%)
Jun 18, 2018 14.56 15.05 14.39 14.66 2,719,404 +0.02(+0.14%)
Jun 15, 2018 15.39 14.38 14.64 4,253,769 -0.75(-4.87%)
Jun 14, 2018 15.38 15.44 15.04 15.39 2,617,462 +0.18(+1.18%)
Jun 13, 2018 15.28 15.35 15.05 15.21 2,992,477 -0.23(-1.49%)
Jun 12, 2018 16.32 16.39 15.41 15.44 1,784,844 -0.94(-5.74%)
Jun 11, 2018 16.27 16.50 16.14 16.38 1,818,344 +0.06(+0.37%)
Jun 08, 2018 16.33 16.53 16.13 16.32 2,862,256 +0.03(+0.18%)
Jun 07, 2018 16.07 16.47 15.97 16.29 2,220,068 +0.43(+2.71%)
Jun 06, 2018 15.64 15.86 1,284,661 +0.16(+1.02%)
Jun 05, 2018 15.35 15.86 15.22 15.70 1,793,473 +0.21(+1.36%)
Jun 04, 2018 15.85 15.96 15.26 15.49 1,687,788 -0.19(-1.21%)
Jun 01, 2018 15.56 15.86 15.44 15.68 2,142,741 +0.08(+0.51%)
May 31, 2018 15.25 15.82 15.12 15.60 2,552,989 +0.15(+0.97%)
May 30, 2018 15.18 15.68 15.16 15.45 2,713,181 +0.42(+2.79%)
May 29, 2018 14.94 15.48 14.89 15.03 2,654,207 -0.17(-1.12%)
May 25, 2018 15.20 15.20 15.20 0 -0.88(-5.47%)
May 24, 2018 15.88 16.20 15.64 16.08 2,228,740 -0.05(-0.31%)
May 23, 2018 16.13 16.18 15.60 16.13 2,932,266 -0.22(-1.35%)
May 22, 2018 16.72 17.12 16.21 16.35 3,218,554 -0.35(-2.10%)
May 21, 2018 16.90 16.94 16.53 16.70 1,539,712 -0.01(-0.06%)
May 18, 2018 16.71 16.76 16.44 16.71 2,064,979 -0.03(-0.18%)
May 17, 2018 16.65 17.11 16.56 16.74 3,280,016 +0.21(+1.27%)
May 16, 2018 16.50 16.60 16.20 16.53 2,685,086 +0.00(+0.00%)
May 15, 2018 16.10 16.57 15.99 16.53 3,489,528 +0.43(+2.67%)
May 14, 2018 16.02 16.24 15.96 16.10 1,725,294 +0.19(+1.19%)
May 11, 2018 16.25 16.25 15.70 15.91 2,289,741 -0.30(-1.85%)
May 10, 2018 16.00 16.41 15.85 16.21 4,526,445 +0.38(+2.40%)
May 09, 2018 14.99 16.00 14.94 15.83 5,336,879 +1.24(+8.50%)
May 08, 2018 14.39 14.62 13.77 14.59 3,118,218 +0.20(+1.39%)
May 07, 2018 14.36 14.89 14.32 14.39 2,614,133 +0.19(+1.34%)
May 04, 2018 13.86 14.42 13.78 14.20 2,376,201 +0.38(+2.75%)
May 03, 2018 13.72 13.85 13.46 13.82 2,320,748 +0.00(+0.00%)
May 02, 2018 13.49 14.03 13.26 13.82 4,167,855 +0.13(+0.95%)
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.