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, 2016 12.63 12.71 12.18 12.46 3,411,555 -0.26(-2.04%)
Aug 30, 2016 13.10 13.24 12.59 12.72 2,110,983 -0.30(-2.30%)
Aug 29, 2016 12.94 13.19 12.90 13.02 1,468,977 +0.01(+0.08%)
Aug 26, 2016 13.07 13.41 12.92 13.01 2,163,550 +0.05(+0.39%)
Aug 25, 2016 13.05 13.35 12.86 12.96 1,698,050 -0.13(-0.99%)
Aug 24, 2016 13.01 13.35 13.01 13.09 3,214,647 -0.05(-0.38%)
Aug 23, 2016 12.93 13.40 12.85 13.14 2,635,264 +0.15(+1.15%)
Aug 22, 2016 13.37 13.51 12.89 12.99 3,993,283 -0.63(-4.63%)
Aug 19, 2016 14.31 14.37 13.54 13.62 3,929,736 -0.83(-5.74%)
Aug 18, 2016 13.86 14.60 13.77 14.45 3,602,003 +0.72(+5.24%)
Aug 17, 2016 13.97 14.03 13.44 13.73 3,722,566 -0.30(-2.14%)
Aug 16, 2016 14.21 14.37 13.89 14.03 3,172,325 -0.14(-0.99%)
Aug 15, 2016 13.76 14.28 13.76 14.17 2,698,648 +0.54(+3.96%)
Aug 12, 2016 13.78 14.11 13.36 13.63 4,434,480 -0.33(-2.36%)
Aug 11, 2016 13.69 14.16 13.44 13.96 3,840,089 +0.37(+2.72%)
Aug 10, 2016 14.40 14.42 13.52 13.59 3,013,539 -0.78(-5.43%)
Aug 09, 2016 15.08 15.08 14.07 14.37 3,203,353 -0.59(-3.94%)
Aug 08, 2016 14.70 15.16 14.53 14.96 4,314,555 +0.48(+3.31%)
Aug 05, 2016 14.31 14.50 14.03 14.48 3,437,090 +0.15(+1.05%)
Aug 04, 2016 14.19 14.59 14.19 14.33 2,571,946 +0.08(+0.56%)
Aug 03, 2016 13.98 14.53 13.73 14.25 4,247,707 +0.25(+1.79%)
Aug 02, 2016 15.17 15.21 13.25 14.00 8,476,997 -0.51(-3.51%)
Aug 01, 2016 15.08 15.09 14.21 14.51 4,415,503 -0.73(-4.79%)
Jul 29, 2016 14.84 15.34 14.71 15.24 2,450,078 +0.21(+1.40%)
Jul 28, 2016 15.29 15.70 14.88 15.03 2,670,071 -0.31(-2.02%)
Jul 27, 2016 16.10 16.39 15.11 15.34 3,264,047 -0.74(-4.60%)
Jul 26, 2016 15.52 16.16 15.52 16.08 3,415,577 +0.24(+1.52%)
Jul 25, 2016 15.87 15.98 15.58 15.84 2,955,347 -0.20(-1.25%)
Jul 22, 2016 16.88 16.91 15.92 16.04 3,583,881 -0.79(-4.69%)
Jul 21, 2016 17.25 17.64 16.82 16.83 2,432,263 -0.41(-2.38%)
Jul 20, 2016 17.27 17.57 17.00 17.24 1,612,651 -0.21(-1.20%)
Jul 19, 2016 17.69 17.72 17.26 17.45 1,883,675 -0.35(-1.97%)
Jul 18, 2016 17.52 17.88 17.23 17.80 1,726,128 +0.04(+0.23%)
Jul 15, 2016 18.03 18.05 17.72 17.76 1,557,355 -0.12(-0.67%)
Jul 14, 2016 18.12 18.30 17.57 17.88 2,835,855 +0.07(+0.39%)
Jul 13, 2016 18.33 18.48 17.64 17.81 3,874,083 -0.54(-2.94%)
Jul 12, 2016 17.79 18.57 17.62 18.35 3,967,397 +1.33(+7.81%)
Jul 11, 2016 17.33 17.73 16.91 17.02 2,453,116 -0.20(-1.16%)
Jul 08, 2016 17.44 17.76 17.17 17.22 2,373,188 +0.12(+0.70%)
Jul 07, 2016 17.44 18.24 16.97 17.10 2,515,908 -0.10(-0.58%)
Jul 06, 2016 17.35 17.47 16.73 17.20 4,863,899 -0.36(-2.05%)
Jul 05, 2016 18.21 18.47 17.13 17.56 3,466,681 -1.44(-7.58%)
Jul 01, 2016 17.72 19.00 19.00 19.00 3,081,000 +1.34(+7.59%)
Jun 30, 2016 17.78 17.87 17.17 17.66 2,932,411 -0.16(-0.90%)
Jun 29, 2016 18.05 18.31 17.66 17.82 2,849,293 +0.19(+1.08%)
Jun 28, 2016 17.51 17.80 17.17 17.63 1,986,151 +0.67(+3.95%)
Jun 27, 2016 17.48 17.50 16.89 16.96 3,666,309 -0.79(-4.45%)
Jun 24, 2016 18.63 18.91 17.66 17.75 4,044,520 -1.80(-9.21%)
Jun 23, 2016 18.98 19.64 18.83 19.55 2,909,098 +1.00(+5.39%)
Jun 22, 2016 18.51 19.23 18.45 18.55 2,946,284 +0.24(+1.31%)
Jun 21, 2016 18.07 18.39 17.64 18.31 2,024,627 +0.18(+0.99%)
Jun 20, 2016 18.40 18.54 17.95 18.13 2,431,808 +0.10(+0.55%)
Jun 17, 2016 17.48 18.22 17.42 18.03 2,967,730 +0.72(+4.16%)
Jun 16, 2016 17.55 17.55 16.82 17.31 2,682,488 -0.43(-2.42%)
Jun 15, 2016 17.78 18.41 17.46 17.74 2,197,927 -0.19(-1.06%)
Jun 14, 2016 17.90 18.37 17.52 17.93 2,299,640 -0.12(-0.66%)
Jun 13, 2016 17.85 18.55 17.63 18.05 2,363,593 +0.02(+0.11%)
Jun 10, 2016 18.48 18.91 17.93 18.03 2,149,312 -1.27(-6.58%)
Jun 09, 2016 18.99 19.41 18.83 19.30 2,705,082 -0.10(-0.52%)
Jun 08, 2016 19.49 19.94 19.12 19.40 3,528,812 +0.10(+0.52%)
Jun 07, 2016 18.38 19.47 18.35 19.30 6,595,145 +0.94(+5.12%)
Jun 06, 2016 16.73 18.42 16.65 18.36 3,802,877 +1.85(+11.21%)
Jun 03, 2016 16.51 16.69 16.22 16.51 2,085,798 -0.03(-0.18%)
Jun 02, 2016 16.75 16.82 16.21 16.54 2,511,973 -0.44(-2.59%)
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.