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 30, 2013 34.66 34.82 34.27 34.35 902,778 -0.26(-0.76%)
Aug 29, 2013 34.95 35.03 34.55 34.61 473,696 -0.51(-1.46%)
Aug 28, 2013 34.92 35.35 34.85 35.13 1,177,154 +0.21(+0.61%)
Aug 27, 2013 34.84 35.18 34.72 34.92 828,651 -0.25(-0.72%)
Aug 26, 2013 35.15 35.59 35.02 35.17 874,481 +0.16(+0.44%)
Aug 23, 2013 34.90 35.24 34.46 35.01 676,799 +0.22(+0.64%)
Aug 22, 2013 33.98 34.87 33.96 34.79 538,471 +0.95(+2.81%)
Aug 21, 2013 34.06 34.21 33.74 33.84 743,724 -0.38(-1.11%)
Aug 20, 2013 34.11 34.40 33.82 34.22 542,926 +0.18(+0.54%)
Aug 19, 2013 34.48 34.60 33.96 34.03 887,596 -0.59(-1.71%)
Aug 16, 2013 34.79 34.94 34.23 34.62 1,319,196 -0.15(-0.42%)
Aug 15, 2013 34.59 34.97 34.40 34.77 648,119 -0.04(-0.11%)
Aug 14, 2013 35.23 35.33 34.73 34.81 1,059,787 -0.07(-0.19%)
Aug 13, 2013 35.29 35.29 34.83 34.88 2,122,000 -0.33(-0.94%)
Aug 12, 2013 34.78 35.25 34.69 35.21 1,198,877 +0.21(+0.61%)
Aug 09, 2013 34.87 35.06 34.52 34.99 869,806 +0.06(+0.17%)
Aug 08, 2013 34.72 35.21 34.46 34.93 1,318,554 +0.45(+1.29%)
Aug 07, 2013 34.33 34.61 33.84 34.49 1,349,508 +0.05(+0.14%)
Aug 06, 2013 33.98 35.37 33.98 34.44 2,458,638 +0.46(+1.34%)
Aug 05, 2013 34.15 34.31 33.47 33.98 1,816,787 -0.33(-0.96%)
Aug 02, 2013 34.09 34.37 33.79 34.31 1,247,760 +0.13(+0.37%)
Aug 01, 2013 33.68 34.20 33.65 34.19 965,751 +0.87(+2.62%)
Jul 31, 2013 33.36 33.67 33.26 33.31 826,754 +0.09(+0.26%)
Jul 30, 2013 33.04 33.30 32.91 33.23 720,443 +0.28(+0.85%)
Jul 29, 2013 33.22 33.40 32.87 32.95 599,618 -0.43(-1.28%)
Jul 26, 2013 33.75 33.75 33.19 33.37 723,226 -0.50(-1.49%)
Jul 25, 2013 33.91 33.96 33.50 33.88 758,488 -0.18(-0.54%)
Jul 24, 2013 34.67 34.73 33.87 34.06 784,012 -0.56(-1.62%)
Jul 23, 2013 34.79 34.89 34.18 34.62 1,000,952 -0.03(-0.08%)
Jul 22, 2013 34.69 34.97 34.39 34.65 816,860 +0.24(+0.70%)
Jul 19, 2013 34.47 34.67 34.28 34.41 2,289,176 +0.08(+0.23%)
Jul 18, 2013 34.12 34.59 34.12 34.33 1,044,319 +0.40(+1.17%)
Jul 17, 2013 34.28 34.43 33.85 33.94 1,042,290 -0.12(-0.34%)
Jul 16, 2013 34.23 34.33 33.58 34.05 825,638 -0.15(-0.43%)
Jul 15, 2013 34.16 34.46 33.96 34.20 797,998 +0.10(+0.28%)
Jul 12, 2013 33.72 34.16 33.61 34.10 1,087,671 +0.41(+1.21%)
Jul 11, 2013 34.33 34.41 33.62 33.69 1,015,256 -0.23(-0.69%)
Jul 10, 2013 34.10 34.33 33.80 33.93 839,752 -0.22(-0.65%)
Jul 09, 2013 34.18 34.21 34.03 34.15 853,791 +0.14(+0.40%)
Jul 08, 2013 33.92 34.52 33.92 34.01 1,098,637 +0.43(+1.27%)
Jul 05, 2013 33.31 33.70 33.19 33.59 503,513 +0.50(+1.52%)
Jul 03, 2013 33.15 33.20 32.84 33.08 486,234 -0.28(-0.84%)
Jul 02, 2013 33.74 33.94 33.25 33.36 1,221,430 -0.02(-0.06%)
Jul 01, 2013 33.27 33.75 33.21 33.38 930,170 +0.34(+1.03%)
Jun 28, 2013 32.99 33.45 32.85 33.04 939,678 -0.04(-0.12%)
Jun 26, 2013 33.05 33.35 32.75 33.08 1,262,005 +0.31(+0.95%)
Jun 25, 2013 32.55 32.91 32.41 32.77 977,007 +0.52(+1.62%)
Jun 24, 2013 32.57 32.88 31.50 32.25 1,134,254 -0.80(-2.41%)
Jun 21, 2013 33.43 33.60 32.57 33.04 1,811,801 +0.24(+0.74%)
Jun 20, 2013 32.43 32.97 32.25 32.80 2,150,455 -0.10(-0.29%)
Jun 19, 2013 33.31 33.52 32.88 32.90 809,678 -0.38(-1.14%)
Jun 18, 2013 32.99 33.53 32.97 33.28 621,026 +0.33(+1.00%)
Jun 17, 2013 32.63 33.29 32.57 32.95 694,924 +0.51(+1.59%)
Jun 14, 2013 32.65 32.84 32.29 32.43 594,031 -0.17(-0.54%)
Jun 13, 2013 31.53 32.67 31.50 32.61 1,233,953 +1.07(+3.38%)
Jun 12, 2013 32.27 32.34 31.51 31.54 663,932 -0.43(-1.33%)
Jun 11, 2013 32.14 32.39 31.90 31.97 710,536 -0.68(-2.08%)
Jun 10, 2013 32.82 32.85 32.36 32.65 631,567 -0.06(-0.18%)
Jun 07, 2013 32.67 32.94 32.45 32.70 634,368 +0.18(+0.57%)
Jun 06, 2013 32.78 32.98 32.25 32.52 1,011,152 -0.23(-0.71%)
Jun 05, 2013 32.20 33.09 32.20 32.75 1,974,252 +0.43(+1.32%)
Jun 04, 2013 32.49 32.96 32.08 32.33 1,502,063 -0.21(-0.66%)
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.