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 (%)
Jan 31, 2019 12.34 12.52 12.01 12.19 1,714,313 -0.12(-0.97%)
Jan 30, 2019 12.53 12.65 12.25 12.31 2,044,704 -0.10(-0.81%)
Jan 29, 2019 12.26 12.92 12.26 12.41 3,780,964 +0.39(+3.24%)
Jan 28, 2019 12.16 12.25 11.97 12.02 2,406,689 -0.49(-3.92%)
Jan 25, 2019 12.13 12.54 12.10 12.51 1,864,300 +0.49(+4.08%)
Jan 24, 2019 11.47 12.03 11.20 12.02 1,495,226 +0.57(+4.98%)
Jan 23, 2019 11.64 11.79 11.16 11.45 2,337,422 -0.11(-0.95%)
Jan 22, 2019 11.85 11.93 11.49 11.56 1,504,613 -0.56(-4.62%)
Jan 18, 2019 11.83 12.16 11.63 12.12 3,261,000 +0.51(+4.39%)
Jan 17, 2019 11.21 11.67 11.15 11.61 1,338,617 +0.22(+1.93%)
Jan 16, 2019 11.51 11.67 11.30 11.39 1,762,775 -0.18(-1.56%)
Jan 15, 2019 11.28 11.71 11.28 11.57 3,334,356 +0.33(+2.94%)
Jan 14, 2019 11.00 11.45 10.63 11.24 5,773,501 +0.76(+7.25%)
Jan 11, 2019 10.41 10.50 10.11 10.48 1,983,000 -0.16(-1.50%)
Jan 10, 2019 10.46 10.88 10.24 10.64 3,685,111 +0.03(+0.28%)
Jan 09, 2019 10.82 11.02 10.47 10.61 3,292,611 +0.20(+1.92%)
Jan 08, 2019 10.54 10.74 10.09 10.41 2,070,349 +0.16(+1.56%)
Jan 07, 2019 9.530 10.47 9.530 10.25 2,817,761 +0.75(+7.89%)
Jan 04, 2019 9.260 9.570 9.110 9.500 2,020,000 +0.58(+6.50%)
Jan 03, 2019 8.720 9.260 8.580 8.920 2,241,656 +0.18(+2.06%)
Jan 02, 2019 8.190 8.860 7.998 8.740 2,573,596 +0.35(+4.17%)
Dec 31, 2018 8.920 9.000 8.220 8.390 1,877,300 -0.42(-4.77%)
Dec 28, 2018 8.690 9.075 8.615 8.810 2,657,900 +0.20(+2.32%)
Dec 27, 2018 8.670 8.740 8.245 8.610 3,630,882 -0.41(-4.55%)
Dec 26, 2018 8.240 9.050 7.915 9.020 2,864,073 +0.91(+11.22%)
Dec 24, 2018 8.050 8.240 7.820 8.110 1,650,100 -0.03(-0.37%)
Dec 21, 2018 7.980 8.465 7.965 8.140 4,778,900 +0.17(+2.13%)
Dec 20, 2018 8.280 8.560 7.770 7.970 4,284,560 -0.60(-7.00%)
Dec 19, 2018 8.810 9.300 8.490 8.570 3,028,096 -0.31(-3.49%)
Dec 18, 2018 9.340 9.400 8.530 8.880 5,587,096 -0.50(-5.33%)
Dec 17, 2018 9.730 9.800 9.330 9.380 3,536,493 -0.32(-3.30%)
Dec 14, 2018 10.12 10.25 9.600 9.700 3,424,200 -0.56(-5.46%)
Dec 13, 2018 10.94 10.97 10.01 10.26 4,147,968 -0.77(-6.98%)
Dec 12, 2018 11.29 11.57 11.00 11.03 2,966,176 -0.03(-0.27%)
Dec 11, 2018 11.48 11.53 10.84 11.06 2,090,275 -0.14(-1.25%)
Dec 10, 2018 11.80 11.90 11.06 11.20 3,094,136 -0.83(-6.90%)
Dec 07, 2018 13.02 13.21 11.91 12.03 2,245,500 -0.46(-3.68%)
Dec 06, 2018 13.09 13.09 12.12 12.49 2,255,653 -1.01(-7.48%)
Dec 04, 2018 14.36 14.40 13.46 13.50 1,794,200 -0.86(-5.99%)
Dec 03, 2018 14.35 14.37 13.69 14.36 1,721,642 +0.50(+3.61%)
Nov 30, 2018 13.84 14.17 13.46 13.86 3,644,600 -0.24(-1.70%)
Nov 29, 2018 14.49 14.76 14.06 14.10 1,793,132 -0.33(-2.29%)
Nov 28, 2018 14.04 14.46 13.63 14.43 2,076,392 +0.43(+3.07%)
Nov 27, 2018 13.90 14.27 13.80 14.00 1,445,629 +0.04(+0.29%)
Nov 26, 2018 14.69 14.85 13.94 13.96 2,211,587 -0.44(-3.06%)
Nov 23, 2018 14.48 14.58 14.02 14.40 1,006,800 -0.68(-4.51%)
Nov 21, 2018 15.08 15.08 15.08 0 +0.75(+5.23%)
Nov 20, 2018 14.67 14.72 13.99 14.33 2,282,859 -0.74(-4.91%)
Nov 19, 2018 14.64 15.15 14.59 15.07 1,146,110 +0.26(+1.76%)
Nov 16, 2018 15.12 15.37 14.33 14.81 1,993,100 -0.25(-1.66%)
Nov 15, 2018 14.78 15.19 14.64 15.06 1,408,222 +0.12(+0.80%)
Nov 14, 2018 15.22 15.41 14.51 14.94 3,276,613 +0.23(+1.56%)
Nov 13, 2018 15.04 15.19 14.61 14.71 2,908,046 -0.33(-2.19%)
Nov 12, 2018 16.29 16.40 14.99 15.04 1,897,751 -1.01(-6.29%)
Nov 09, 2018 16.08 16.17 15.29 16.05 3,624,000 -0.42(-2.55%)
Nov 08, 2018 17.19 17.23 16.36 16.47 2,146,045 -0.93(-5.34%)
Nov 07, 2018 17.03 17.68 16.98 17.40 3,765,983 +0.67(+4.00%)
Nov 06, 2018 16.59 16.90 16.21 16.73 2,100,947 +0.13(+0.78%)
Nov 05, 2018 16.25 16.61 15.90 16.60 3,284,596 +0.61(+3.81%)
Nov 02, 2018 16.12 16.39 15.71 15.99 1,822,500 -0.01(-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.