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 (%)
Aug 31, 2012 33.95 34.24 33.63 34.12 1,463,759 +0.53(+1.59%)
Aug 30, 2012 34.07 34.07 33.18 33.59 1,467,649 -0.66(-1.93%)
Aug 29, 2012 34.51 34.61 34.00 34.25 1,485,249 -0.19(-0.56%)
Aug 27, 2012 34.80 34.95 34.42 34.44 549,574 -0.32(-0.92%)
Aug 24, 2012 34.44 34.84 34.10 34.76 715,919 +0.23(+0.67%)
Aug 23, 2012 34.76 35.01 34.41 34.53 912,591 -0.31(-0.89%)
Aug 22, 2012 34.46 34.92 34.29 34.84 886,059 +0.33(+0.96%)
Aug 21, 2012 34.92 35.14 34.35 34.51 860,174 -0.26(-0.75%)
Aug 20, 2012 34.84 34.96 34.58 34.77 738,649 -0.06(-0.17%)
Aug 17, 2012 34.87 35.09 34.75 34.83 966,243 +0.04(+0.11%)
Aug 16, 2012 34.56 35.12 34.45 34.79 1,119,552 +0.24(+0.70%)
Aug 15, 2012 34.11 34.64 33.70 34.55 1,177,362 +0.45(+1.31%)
Aug 14, 2012 34.61 34.74 33.95 34.10 936,519 -0.23(-0.68%)
Aug 13, 2012 34.48 34.63 34.18 34.33 767,128 -0.31(-0.90%)
Aug 10, 2012 34.36 34.71 34.18 34.64 1,135,516 +0.02(+0.06%)
Aug 09, 2012 34.36 34.87 34.15 34.62 820,029 +0.27(+0.79%)
Aug 08, 2012 33.99 34.38 33.96 34.35 1,242,467 +0.14(+0.40%)
Aug 07, 2012 34.23 34.95 34.17 34.22 1,540,627 +0.23(+0.69%)
Aug 06, 2012 34.28 34.81 33.96 33.98 1,946,884 -0.07(-0.20%)
Aug 03, 2012 33.67 34.50 33.05 34.05 1,927,309 +0.26(+0.77%)
Aug 02, 2012 33.89 34.43 32.85 33.79 2,467,323 -0.83(-2.41%)
Aug 01, 2012 34.17 34.89 33.88 34.62 2,336,247 +0.55(+1.62%)
Jul 31, 2012 35.19 35.41 34.07 34.07 3,457,972 -1.17(-3.33%)
Jul 30, 2012 34.60 35.26 34.39 35.25 2,308,224 +0.53(+1.54%)
Jul 27, 2012 34.03 35.01 33.98 34.71 1,941,251 +1.06(+3.14%)
Jul 26, 2012 33.68 33.95 33.11 33.65 1,689,037 +0.66(+2.00%)
Jul 25, 2012 32.97 33.12 32.28 32.99 1,499,535 +0.30(+0.92%)
Jul 24, 2012 33.59 33.67 32.30 32.69 1,552,111 -0.82(-2.46%)
Jul 23, 2012 33.43 33.85 33.28 33.52 1,776,783 -0.60(-1.76%)
Jul 20, 2012 33.95 34.28 33.68 34.12 1,487,098 +0.07(+0.20%)
Jul 19, 2012 33.86 34.37 33.84 34.05 1,609,605 +0.48(+1.44%)
Jul 18, 2012 32.93 33.66 32.69 33.57 1,827,544 +0.48(+1.44%)
Jul 17, 2012 33.45 33.56 32.68 33.09 2,400,859 -0.05(-0.15%)
Jul 16, 2012 33.25 33.53 33.05 33.14 2,025,753 -0.24(-0.73%)
Jul 13, 2012 32.97 33.69 32.97 33.38 1,422,537 +0.54(+1.65%)
Jul 12, 2012 32.30 33.08 31.95 32.84 1,628,211 -0.09(-0.27%)
Jul 11, 2012 31.99 33.14 31.86 32.93 2,019,443 +1.13(+3.57%)
Jul 10, 2012 32.54 32.59 31.35 31.79 1,617,538 -0.56(-1.74%)
Jul 09, 2012 31.62 32.37 31.31 32.35 1,990,130 +0.63(+1.99%)
Jul 06, 2012 31.91 32.25 31.33 31.72 1,677,651 -0.79(-2.42%)
Jul 05, 2012 32.69 32.96 32.12 32.51 1,630,510 -0.44(-1.32%)
Jul 03, 2012 32.03 32.97 31.94 32.95 1,170,661 +1.22(+3.85%)
Jul 02, 2012 31.27 31.77 31.11 31.72 2,132,923 +0.37(+1.18%)
Jun 29, 2012 30.80 31.46 30.62 31.36 2,383,131 +1.38(+4.59%)
Jun 28, 2012 29.20 30.00 29.13 29.98 1,619,949 +0.52(+1.78%)
Jun 27, 2012 28.91 29.62 28.58 29.45 1,240,526 +0.90(+3.16%)
Jun 26, 2012 28.07 28.78 27.92 28.55 2,197,775 +0.44(+1.55%)
Jun 25, 2012 28.64 28.71 27.75 28.12 1,713,847 -1.03(-3.53%)
Jun 22, 2012 29.25 29.32 28.70 29.14 2,252,149 +0.09(+0.30%)
Jun 21, 2012 30.73 30.74 29.00 29.06 1,548,074 -1.64(-5.34%)
Jun 20, 2012 31.11 31.35 30.44 30.70 1,937,656 -0.33(-1.06%)
Jun 19, 2012 30.25 31.16 30.07 31.03 1,473,912 +1.11(+3.70%)
Jun 18, 2012 30.20 30.20 29.69 29.92 1,705,659 -0.55(-1.81%)
Jun 15, 2012 30.44 30.61 30.20 30.47 2,528,391 +0.06(+0.19%)
Jun 14, 2012 29.76 30.60 29.68 30.42 2,928,579 +0.66(+2.22%)
Jun 13, 2012 29.84 30.10 29.45 29.76 2,875,845 -0.30(-1.00%)
Jun 12, 2012 29.72 30.10 29.34 30.06 1,970,274 +0.54(+1.84%)
Jun 11, 2012 30.73 30.89 29.47 29.51 2,277,421 -0.87(-2.87%)
Jun 08, 2012 30.10 30.51 29.75 30.39 1,907,290 +0.05(+0.16%)
Jun 07, 2012 31.08 31.22 30.13 30.34 2,181,856 -0.09(-0.29%)
Jun 06, 2012 29.90 30.43 29.70 30.42 2,257,077 +0.82(+2.79%)
Jun 05, 2012 28.49 29.85 28.42 29.60 3,523,678 +1.08(+3.77%)
Jun 04, 2012 28.81 28.81 27.80 28.52 3,595,265 -0.08(-0.27%)
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.