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 (%)
Jun 30, 2015 20.64 21.06 20.51 20.89 2,098,966 +0.43(+2.08%)
Jun 29, 2015 20.71 21.23 20.41 20.47 2,540,156 -0.67(-3.18%)
Jun 26, 2015 20.38 21.28 20.13 21.14 3,057,696 +0.69(+3.39%)
Jun 25, 2015 20.78 20.88 20.29 20.45 2,356,515 -0.58(-2.78%)
Jun 24, 2015 20.95 21.25 20.64 21.03 1,903,688 -0.14(-0.65%)
Jun 23, 2015 20.79 21.37 20.76 21.17 1,711,358 +0.33(+1.57%)
Jun 22, 2015 20.49 21.09 20.38 20.84 1,621,943 +0.41(+1.99%)
Jun 19, 2015 20.24 20.58 20.17 20.44 4,014,592 +0.01(+0.05%)
Jun 18, 2015 21.01 21.16 20.14 20.43 2,284,168 -0.48(-2.27%)
Jun 17, 2015 20.86 21.25 20.66 20.90 1,827,125 +0.29(+1.39%)
Jun 16, 2015 20.66 20.80 20.33 20.61 3,511,877 -0.06(-0.29%)
Jun 15, 2015 20.85 21.15 20.50 20.67 2,635,432 -0.47(-2.20%)
Jun 12, 2015 21.17 21.44 21.07 21.14 1,614,212 -0.21(-0.97%)
Jun 11, 2015 21.80 21.90 21.17 21.35 2,164,121 -0.63(-2.88%)
Jun 10, 2015 21.86 22.23 21.75 21.98 2,309,134 +0.52(+2.44%)
Jun 09, 2015 21.62 22.11 21.45 21.45 1,577,781 +0.05(+0.23%)
Jun 08, 2015 21.60 22.00 21.30 21.41 2,321,146 -0.40(-1.82%)
Jun 05, 2015 21.17 22.03 21.11 21.80 2,331,502 +0.48(+2.27%)
Jun 04, 2015 21.57 21.89 21.28 21.32 1,452,120 -0.47(-2.14%)
Jun 03, 2015 21.96 22.38 21.62 21.78 2,292,114 -0.18(-0.81%)
Jun 02, 2015 21.01 22.22 21.01 21.96 3,657,250 +1.08(+5.17%)
Jun 01, 2015 21.27 21.38 20.76 20.88 3,456,232 -0.38(-1.77%)
May 29, 2015 21.74 21.75 21.22 21.26 3,665,047 -0.35(-1.60%)
May 28, 2015 21.98 22.01 21.16 21.60 5,008,975 -0.54(-2.46%)
May 27, 2015 22.27 22.74 22.00 22.15 3,935,708 -0.25(-1.11%)
May 26, 2015 22.88 23.11 22.21 22.40 1,970,709 -0.85(-3.66%)
May 22, 2015 22.76 23.25 23.25 23.25 2,664,361 +0.15(+0.64%)
May 21, 2015 22.23 23.35 22.20 23.10 2,925,429 +1.15(+5.23%)
May 20, 2015 21.94 22.10 21.64 21.95 1,653,629 +0.23(+1.05%)
May 19, 2015 22.06 22.13 21.34 21.72 3,446,373 -0.68(-3.05%)
May 18, 2015 22.94 22.94 22.19 22.40 3,055,539 -0.64(-2.79%)
May 15, 2015 22.86 23.26 22.35 23.05 3,003,484 +0.27(+1.17%)
May 14, 2015 23.72 24.05 22.74 22.78 2,715,895 -0.90(-3.80%)
May 13, 2015 23.60 24.06 23.26 23.68 4,296,928 +0.20(+0.84%)
May 12, 2015 22.88 23.66 22.87 23.48 2,882,247 +0.60(+2.64%)
May 11, 2015 22.58 23.14 22.39 22.88 3,136,031 +0.28(+1.23%)
May 08, 2015 22.17 22.72 21.64 22.60 2,546,467 +0.67(+3.07%)
May 07, 2015 22.45 22.81 21.77 21.93 4,352,449 -0.67(-2.96%)
May 06, 2015 22.40 22.98 21.87 22.60 5,138,364 +0.57(+2.59%)
May 05, 2015 21.37 22.29 21.33 22.03 5,378,837 +0.92(+4.34%)
May 04, 2015 21.25 21.45 20.90 21.11 5,033,777 -0.06(-0.28%)
May 01, 2015 20.78 21.47 20.52 21.17 3,887,775 +0.30(+1.42%)
Apr 30, 2015 19.84 20.97 19.40 20.88 5,879,846 +1.21(+6.16%)
Apr 29, 2015 18.77 20.04 18.77 19.66 3,188,667 +0.85(+4.50%)
Apr 28, 2015 18.75 19.11 18.69 18.82 2,660,869 -0.06(-0.31%)
Apr 27, 2015 19.04 19.30 18.84 18.88 2,441,776 -0.10(-0.52%)
Apr 24, 2015 19.23 19.32 18.78 18.97 2,003,290 -0.28(-1.43%)
Apr 23, 2015 19.18 19.42 18.99 19.25 3,310,442 +0.12(+0.62%)
Apr 22, 2015 19.20 19.54 19.03 19.13 3,881,340 -0.13(-0.67%)
Apr 21, 2015 19.73 19.81 19.19 19.26 1,999,421 -0.47(-2.40%)
Apr 20, 2015 19.97 20.20 19.62 19.73 2,861,484 -0.29(-1.43%)
Apr 17, 2015 20.09 20.18 19.60 20.02 3,423,341 -0.07(-0.34%)
Apr 16, 2015 20.64 20.64 19.67 20.09 5,325,458 -0.64(-3.09%)
Apr 15, 2015 19.94 21.17 19.76 20.73 5,474,143 +0.97(+4.88%)
Apr 14, 2015 19.30 20.21 19.27 19.76 3,336,871 +0.68(+3.56%)
Apr 13, 2015 19.02 19.38 18.69 19.08 2,461,512 +0.22(+1.15%)
Apr 10, 2015 19.30 19.54 18.58 18.87 4,082,265 -0.78(-3.96%)
Apr 09, 2015 19.22 19.99 19.17 19.64 2,735,338 +0.50(+2.62%)
Apr 08, 2015 19.31 19.47 18.97 19.14 2,945,903 -0.13(-0.66%)
Apr 07, 2015 18.92 19.56 18.84 19.27 2,598,781 +0.28(+1.45%)
Apr 06, 2015 18.03 19.04 17.93 18.99 3,635,663 +1.19(+6.70%)
Apr 02, 2015 17.52 17.80 17.80 17.80 2,189,668 +0.15(+0.84%)
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.