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, 2015 17.43 18.19 16.88 17.88 2,789,409 +0.16(+0.90%)
Aug 28, 2015 16.41 18.19 16.20 17.72 4,318,278 +1.13(+6.84%)
Aug 27, 2015 15.65 16.63 15.65 16.59 4,630,367 +1.25(+8.18%)
Aug 26, 2015 15.39 15.66 14.94 15.34 3,528,438 +0.24(+1.58%)
Aug 25, 2015 15.94 15.94 15.08 15.10 3,478,898 +0.02(+0.13%)
Aug 24, 2015 14.71 16.03 14.56 15.08 4,034,755 -0.74(-4.66%)
Aug 21, 2015 15.91 16.24 15.61 15.81 2,928,577 -0.16(-1.00%)
Aug 20, 2015 16.53 16.81 15.95 15.97 1,515,157 -0.51(-3.08%)
Aug 19, 2015 16.87 17.08 16.33 16.48 1,472,545 -0.56(-3.27%)
Aug 18, 2015 16.64 17.25 16.61 17.04 2,028,930 +0.33(+1.97%)
Aug 17, 2015 16.56 17.00 16.43 16.71 2,020,659 +0.17(+1.02%)
Aug 14, 2015 16.89 17.32 16.48 16.54 1,932,352 -0.40(-2.35%)
Aug 13, 2015 17.50 17.50 16.49 16.94 2,534,254 -0.93(-5.18%)
Aug 12, 2015 17.38 17.97 16.93 17.86 3,820,037 +0.56(+3.22%)
Aug 11, 2015 17.57 17.86 16.86 17.31 2,899,602 -0.71(-3.92%)
Aug 10, 2015 17.23 18.17 16.93 18.01 3,837,214 +0.82(+4.75%)
Aug 07, 2015 17.26 17.99 17.07 17.20 2,822,724 -0.40(-2.26%)
Aug 06, 2015 16.68 17.69 16.58 17.60 2,989,608 +0.85(+5.08%)
Aug 05, 2015 16.49 16.92 16.00 16.74 3,766,485 +0.54(+3.36%)
Aug 04, 2015 16.63 16.75 15.99 16.20 4,976,490 -0.22(-1.33%)
Aug 03, 2015 16.79 17.33 16.37 16.42 2,072,684 -0.63(-3.71%)
Jul 31, 2015 17.63 17.70 16.97 17.05 1,846,856 -0.49(-2.82%)
Jul 30, 2015 18.00 18.29 17.25 17.55 4,346,021 -0.48(-2.69%)
Jul 29, 2015 17.02 18.18 17.02 18.03 4,370,420 +0.83(+4.83%)
Jul 28, 2015 16.56 17.39 16.39 17.20 2,260,770 +0.89(+5.46%)
Jul 27, 2015 16.25 16.60 15.99 16.31 2,152,863 -0.31(-1.85%)
Jul 24, 2015 17.24 17.44 16.42 16.62 1,816,938 -0.70(-4.06%)
Jul 23, 2015 17.32 17.64 16.96 17.32 1,994,016 +0.08(+0.46%)
Jul 22, 2015 17.19 17.39 16.90 17.24 3,261,702 -0.06(-0.34%)
Jul 21, 2015 17.11 17.50 17.01 17.30 3,473,264 +0.29(+1.69%)
Jul 20, 2015 17.12 17.16 16.69 17.01 4,820,763 -0.09(-0.52%)
Jul 17, 2015 18.53 18.53 17.08 17.10 4,007,979 -1.52(-8.18%)
Jul 16, 2015 18.71 18.87 18.39 18.62 1,828,981 +0.13(+0.70%)
Jul 15, 2015 19.14 19.34 18.44 18.50 2,333,521 -0.91(-4.69%)
Jul 14, 2015 19.18 19.92 19.18 19.41 1,965,659 +0.16(+0.82%)
Jul 13, 2015 19.20 19.39 18.91 19.25 2,048,022 +0.04(+0.21%)
Jul 10, 2015 20.06 20.39 19.18 19.21 2,173,574 -0.91(-4.53%)
Jul 09, 2015 20.05 20.35 19.90 20.12 3,579,769 +0.47(+2.37%)
Jul 08, 2015 19.76 20.00 19.37 19.65 2,855,360 -0.35(-1.73%)
Jul 07, 2015 19.45 20.08 18.87 20.00 3,754,942 +0.43(+2.17%)
Jul 06, 2015 19.57 19.95 19.35 19.57 3,233,034 -0.48(-2.37%)
Jul 02, 2015 19.80 20.05 20.05 20.05 2,391,327 +0.23(+1.15%)
Jul 01, 2015 20.80 20.92 19.64 19.82 2,499,889 -1.07(-5.12%)
Jun 30, 2015 20.64 21.06 20.51 20.89 2,098,966 +0.43(+2.08%)
Jun 29, 2015 20.71 21.23 20.41 20.47 2,540,156 -0.67(-3.18%)
Jun 26, 2015 20.38 21.28 20.13 21.14 3,057,696 +0.69(+3.39%)
Jun 25, 2015 20.78 20.88 20.29 20.45 2,356,515 -0.58(-2.78%)
Jun 24, 2015 20.95 21.25 20.64 21.03 1,903,688 -0.14(-0.65%)
Jun 23, 2015 20.79 21.37 20.76 21.17 1,711,358 +0.33(+1.57%)
Jun 22, 2015 20.49 21.09 20.38 20.84 1,621,943 +0.41(+1.99%)
Jun 19, 2015 20.24 20.58 20.17 20.44 4,014,592 +0.01(+0.05%)
Jun 18, 2015 21.01 21.16 20.14 20.43 2,284,168 -0.48(-2.27%)
Jun 17, 2015 20.86 21.25 20.66 20.90 1,827,125 +0.29(+1.39%)
Jun 16, 2015 20.66 20.80 20.33 20.61 3,511,877 -0.06(-0.29%)
Jun 15, 2015 20.85 21.15 20.50 20.67 2,635,432 -0.47(-2.20%)
Jun 12, 2015 21.17 21.44 21.07 21.14 1,614,212 -0.21(-0.97%)
Jun 11, 2015 21.80 21.90 21.17 21.35 2,164,121 -0.63(-2.88%)
Jun 10, 2015 21.86 22.23 21.75 21.98 2,309,134 +0.52(+2.44%)
Jun 09, 2015 21.62 22.11 21.45 21.45 1,577,781 +0.05(+0.23%)
Jun 08, 2015 21.60 22.00 21.30 21.41 2,321,146 -0.40(-1.82%)
Jun 05, 2015 21.17 22.03 21.11 21.80 2,331,502 +0.48(+2.27%)
Jun 04, 2015 21.57 21.89 21.28 21.32 1,452,120 -0.47(-2.14%)
Jun 03, 2015 21.96 22.38 21.62 21.78 2,292,114 -0.18(-0.81%)
Jun 02, 2015 21.01 22.22 21.01 21.96 3,657,250 +1.08(+5.17%)
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.