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 (%)
Sep 27, 2013 35.71 35.89 35.37 35.70 882,908 -0.17(-0.49%)
Sep 26, 2013 36.32 36.37 35.72 35.88 891,748 -0.32(-0.88%)
Sep 25, 2013 36.16 36.79 36.16 36.20 887,460 +0.13(+0.35%)
Sep 24, 2013 36.00 36.36 35.67 36.07 1,050,317 +0.09(+0.24%)
Sep 23, 2013 35.63 36.14 35.51 35.98 1,163,782 +0.19(+0.54%)
Sep 20, 2013 36.54 36.62 35.65 35.79 1,572,940 -0.66(-1.81%)
Sep 19, 2013 37.03 37.15 36.28 36.45 1,182,001 -0.54(-1.47%)
Sep 18, 2013 37.05 37.22 36.74 36.99 1,422,994 -0.07(-0.18%)
Sep 17, 2013 36.88 37.48 36.85 37.06 1,155,642 +0.18(+0.50%)
Sep 16, 2013 36.99 37.05 36.76 36.87 1,586,326 +0.15(+0.40%)
Sep 13, 2013 37.05 37.18 36.47 36.73 1,651,936 -0.42(-1.12%)
Sep 12, 2013 36.94 37.29 36.58 37.15 861,002 +0.17(+0.47%)
Sep 11, 2013 36.97 37.28 36.68 36.97 1,020,811 -0.01(-0.03%)
Sep 10, 2013 36.99 37.25 36.61 36.98 1,720,026 +0.15(+0.39%)
Sep 09, 2013 36.28 37.12 36.28 36.84 1,679,481 +0.70(+1.93%)
Sep 06, 2013 36.21 36.39 35.60 36.14 1,432,262 +0.08(+0.21%)
Sep 05, 2013 34.98 36.19 34.84 36.06 1,886,494 +1.22(+3.51%)
Sep 04, 2013 34.61 35.18 34.34 34.84 1,361,061 +0.52(+1.53%)
Sep 03, 2013 34.70 34.94 33.98 34.31 1,152,482 -0.04(-0.11%)
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%)
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.