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 29, 2017 12.71 12.91 12.50 12.85 2,402,321 +0.17(+1.34%)
Sep 28, 2017 12.79 13.02 12.54 12.68 6,407,550 -0.03(-0.24%)
Sep 27, 2017 12.35 12.75 12.13 12.71 4,008,201 +0.47(+3.84%)
Sep 26, 2017 11.96 12.25 11.83 12.24 5,217,614 +0.24(+2.00%)
Sep 25, 2017 11.98 13.07 11.69 12.00 11,054,681 +0.59(+5.17%)
Sep 22, 2017 11.26 11.71 11.22 11.41 3,706,768 +0.13(+1.15%)
Sep 21, 2017 11.80 11.82 11.22 11.28 4,504,202 -0.59(-4.97%)
Sep 20, 2017 11.56 12.00 11.56 11.87 3,160,109 +0.39(+3.40%)
Sep 19, 2017 11.41 11.67 11.24 11.48 4,129,494 +0.12(+1.06%)
Sep 18, 2017 11.20 11.66 11.04 11.36 4,581,377 +0.12(+1.07%)
Sep 15, 2017 11.07 11.29 10.90 11.24 5,879,892 +0.18(+1.63%)
Sep 14, 2017 11.17 11.68 10.93 11.06 5,773,554 +0.04(+0.36%)
Sep 13, 2017 10.65 11.23 10.61 11.02 4,415,593 +0.41(+3.86%)
Sep 12, 2017 10.08 10.71 10.05 10.61 4,709,262 +0.57(+5.68%)
Sep 11, 2017 9.980 10.10 9.670 10.04 3,522,548 +0.07(+0.70%)
Sep 08, 2017 9.980 10.05 9.711 9.970 2,507,203 -0.05(-0.50%)
Sep 07, 2017 10.35 10.43 9.860 10.02 2,818,118 -0.35(-3.38%)
Sep 06, 2017 10.28 10.51 10.28 10.37 4,149,641 +0.16(+1.57%)
Sep 05, 2017 10.36 10.53 10.07 10.21 4,154,038 +0.00(+0.00%)
Sep 01, 2017 9.800 10.32 9.690 10.21 2,964,270 +0.46(+4.72%)
Aug 31, 2017 9.770 9.851 9.680 9.750 3,377,517 +0.02(+0.21%)
Aug 30, 2017 9.910 9.910 9.500 9.730 2,238,520 -0.21(-2.11%)
Aug 29, 2017 9.390 10.00 9.360 9.940 4,078,490 +0.47(+4.96%)
Aug 28, 2017 9.600 9.750 9.365 9.470 2,186,250 -0.13(-1.35%)
Aug 25, 2017 9.720 9.860 9.560 9.600 4,054,927 +0.15(+1.59%)
Aug 24, 2017 9.330 9.560 9.290 9.450 1,867,829 +0.05(+0.53%)
Aug 23, 2017 9.130 9.470 9.080 9.400 2,671,459 +0.27(+2.96%)
Aug 22, 2017 9.110 9.240 9.100 9.130 2,529,310 +0.09(+1.00%)
Aug 21, 2017 9.310 9.310 9.020 9.040 2,367,262 -0.29(-3.11%)
Aug 18, 2017 9.080 9.445 9.075 9.330 3,034,824 +0.20(+2.19%)
Aug 17, 2017 9.170 9.345 9.050 9.130 2,878,195 -0.12(-1.30%)
Aug 16, 2017 9.590 9.645 9.190 9.250 2,722,920 -0.34(-3.55%)
Aug 15, 2017 9.860 9.890 9.210 9.590 4,356,682 -0.33(-3.33%)
Aug 14, 2017 9.990 10.09 9.855 9.920 3,127,501 -0.02(-0.20%)
Aug 11, 2017 9.770 10.09 9.710 9.940 2,605,927 +0.00(+0.00%)
Aug 10, 2017 10.23 10.36 9.845 9.940 3,261,442 -0.24(-2.36%)
Aug 09, 2017 10.67 10.74 10.04 10.18 3,276,264 -0.48(-4.50%)
Aug 08, 2017 10.89 11.02 10.57 10.66 2,221,615 -0.31(-2.83%)
Aug 07, 2017 11.34 11.38 10.95 10.97 3,188,579 -0.48(-4.19%)
Aug 04, 2017 11.67 11.85 11.43 11.45 3,167,665 -0.21(-1.80%)
Aug 03, 2017 11.34 12.01 11.29 11.66 4,006,320 +0.32(+2.82%)
Aug 02, 2017 11.54 11.54 11.10 11.34 3,485,517 -0.12(-1.05%)
Aug 01, 2017 11.54 11.66 11.33 11.46 5,612,252 -0.21(-1.80%)
Jul 31, 2017 11.57 11.79 11.25 11.67 3,520,104 +0.05(+0.43%)
Jul 28, 2017 11.68 12.25 11.60 11.62 3,897,267 -0.12(-1.02%)
Jul 27, 2017 11.65 11.98 11.43 11.74 3,567,420 +0.07(+0.60%)
Jul 26, 2017 11.78 11.87 11.39 11.67 4,381,131 +0.01(+0.09%)
Jul 25, 2017 11.51 11.90 11.48 11.66 3,254,438 +0.38(+3.37%)
Jul 24, 2017 11.32 11.39 11.09 11.28 2,234,462 +0.11(+0.98%)
Jul 21, 2017 11.36 11.38 11.04 11.17 3,158,176 -0.21(-1.85%)
Jul 20, 2017 11.99 12.09 11.30 11.38 3,898,414 -0.43(-3.64%)
Jul 19, 2017 10.97 11.97 10.97 11.81 4,782,102 +0.78(+7.07%)
Jul 18, 2017 11.07 11.10 10.85 11.03 2,851,941 +0.05(+0.46%)
Jul 17, 2017 10.83 11.08 10.78 10.98 2,483,580 +0.12(+1.10%)
Jul 14, 2017 10.92 11.05 10.68 10.86 2,716,720 -0.05(-0.46%)
Jul 13, 2017 10.46 11.07 10.40 10.91 4,640,996 +0.47(+4.50%)
Jul 12, 2017 10.61 10.86 10.36 10.44 3,233,453 +0.03(+0.29%)
Jul 11, 2017 10.26 10.49 10.04 10.41 3,082,992 +0.15(+1.46%)
Jul 10, 2017 9.750 10.29 9.739 10.26 3,109,188 +0.41(+4.16%)
Jul 07, 2017 10.21 10.26 9.750 9.850 3,781,180 -0.48(-4.65%)
Jul 06, 2017 10.74 10.90 10.31 10.33 5,200,451 -0.37(-3.46%)
Jul 05, 2017 10.91 10.98 10.49 10.70 4,556,755 -0.35(-3.17%)
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.