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 (%)
Apr 28, 2017 14.30 14.32 13.88 14.07 2,784,367 +0.07(+0.50%)
Apr 27, 2017 14.54 14.60 13.72 14.00 3,887,807 -0.86(-5.79%)
Apr 26, 2017 14.44 15.01 14.42 14.86 3,293,228 +0.34(+2.34%)
Apr 25, 2017 14.43 14.57 14.36 14.52 1,953,194 +0.15(+1.04%)
Apr 24, 2017 14.52 14.71 14.24 14.37 2,544,489 +0.10(+0.70%)
Apr 21, 2017 14.13 14.36 13.99 14.27 2,804,770 +0.01(+0.07%)
Apr 20, 2017 14.32 14.62 14.21 14.26 3,345,980 +0.02(+0.14%)
Apr 19, 2017 14.28 14.49 14.05 14.24 5,256,913 +0.03(+0.21%)
Apr 18, 2017 14.19 14.45 14.01 14.21 2,275,134 -0.12(-0.84%)
Apr 17, 2017 14.26 14.34 14.09 14.33 1,916,246 +0.12(+0.84%)
Apr 13, 2017 14.62 14.67 14.20 14.21 2,788,138 -0.44(-3.00%)
Apr 12, 2017 15.09 15.32 14.61 14.65 2,562,241 -0.50(-3.30%)
Apr 11, 2017 15.38 15.41 14.82 15.15 2,546,881 -0.26(-1.69%)
Apr 10, 2017 15.22 15.51 15.14 15.41 2,417,572 +0.35(+2.32%)
Apr 07, 2017 15.56 15.60 15.01 15.06 2,596,505 -0.47(-3.03%)
Apr 06, 2017 15.18 15.58 15.11 15.53 2,493,365 +0.46(+3.05%)
Apr 05, 2017 15.67 15.96 15.02 15.07 4,132,938 -0.35(-2.27%)
Apr 04, 2017 15.41 15.49 15.13 15.42 2,212,178 +0.09(+0.59%)
Apr 03, 2017 15.58 15.71 15.24 15.33 3,846,118 -0.25(-1.60%)
Mar 31, 2017 15.29 15.71 15.27 15.58 2,842,979 +0.16(+1.04%)
Mar 30, 2017 15.34 15.58 15.19 15.42 2,904,238 +0.22(+1.45%)
Mar 29, 2017 15.00 15.33 14.95 15.20 2,154,882 +0.18(+1.20%)
Mar 28, 2017 14.64 15.16 14.55 15.02 2,327,011 +0.50(+3.44%)
Mar 27, 2017 14.26 14.71 14.12 14.52 2,488,213 -0.01(-0.07%)
Mar 24, 2017 14.53 14.74 14.43 14.53 3,232,278 +0.03(+0.21%)
Mar 23, 2017 14.33 14.76 14.20 14.50 3,170,104 +0.05(+0.35%)
Mar 22, 2017 14.15 14.54 14.05 14.45 3,565,366 +0.13(+0.91%)
Mar 21, 2017 14.70 14.75 14.06 14.32 5,617,232 -0.30(-2.05%)
Mar 20, 2017 14.77 14.79 14.49 14.62 3,117,650 -0.38(-2.53%)
Mar 17, 2017 15.27 15.36 14.98 15.00 3,075,666 -0.21(-1.38%)
Mar 16, 2017 15.76 15.88 15.07 15.21 2,909,178 -0.54(-3.43%)
Mar 15, 2017 15.62 15.79 15.30 15.75 3,612,938 +0.40(+2.61%)
Mar 14, 2017 15.48 15.53 14.98 15.35 2,864,333 -0.40(-2.54%)
Mar 13, 2017 15.56 15.89 15.56 15.75 2,631,073 +0.11(+0.70%)
Mar 10, 2017 15.61 15.96 15.42 15.64 3,061,826 -0.05(-0.32%)
Mar 09, 2017 15.70 16.03 15.36 15.69 5,516,192 -0.55(-3.39%)
Mar 08, 2017 16.62 16.84 16.13 16.24 3,843,421 -0.52(-3.10%)
Mar 07, 2017 17.50 17.59 16.71 16.76 3,227,159 -0.67(-3.84%)
Mar 06, 2017 17.64 17.64 17.17 17.43 3,276,885 -0.17(-0.97%)
Mar 03, 2017 18.10 18.30 17.58 17.60 4,594,477 -0.51(-2.82%)
Mar 02, 2017 18.10 18.57 18.07 18.11 2,585,676 -0.43(-2.32%)
Mar 01, 2017 18.37 18.97 18.37 18.54 2,435,723 +0.42(+2.32%)
Feb 28, 2017 18.11 18.47 18.07 18.12 3,840,225 -0.21(-1.15%)
Feb 27, 2017 18.02 18.60 17.73 18.33 2,934,883 +0.31(+1.72%)
Feb 24, 2017 18.35 18.80 17.91 18.02 4,517,183 -0.60(-3.22%)
Feb 23, 2017 18.40 18.85 18.02 18.62 4,738,594 +0.87(+4.90%)
Feb 22, 2017 17.63 17.83 17.34 17.75 3,109,696 -0.10(-0.56%)
Feb 21, 2017 17.66 17.97 17.60 17.85 2,756,326 +0.41(+2.35%)
Feb 17, 2017 17.44 17.44 17.44 0 -0.42(-2.35%)
Feb 16, 2017 18.18 18.45 17.83 17.86 2,266,144 -0.45(-2.46%)
Feb 15, 2017 18.72 18.96 18.27 18.31 2,952,644 -0.65(-3.43%)
Feb 14, 2017 18.54 19.01 18.32 18.96 1,677,270 +0.51(+2.76%)
Feb 13, 2017 18.03 18.51 18.02 18.45 1,353,117 +0.25(+1.37%)
Feb 10, 2017 18.02 18.27 17.80 18.20 2,282,726 +0.51(+2.88%)
Feb 09, 2017 17.96 18.08 17.59 17.69 2,498,052 -0.04(-0.23%)
Feb 08, 2017 17.34 17.79 17.09 17.73 2,101,671 +0.13(+0.74%)
Feb 07, 2017 17.77 18.05 17.47 17.60 2,146,459 -0.36(-2.00%)
Feb 06, 2017 18.54 18.75 17.93 17.96 1,613,815 -0.64(-3.44%)
Feb 03, 2017 18.05 18.95 18.03 18.60 3,531,715 +0.69(+3.85%)
Feb 02, 2017 18.30 18.38 17.58 17.91 3,045,156 -0.09(-0.50%)
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.