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 (%)
May 31, 2013 33.08 33.12 32.23 32.24 1,377,914 -1.04(-3.12%)
May 30, 2013 33.31 33.49 32.99 33.28 674,584 -0.10(-0.29%)
May 29, 2013 33.42 33.57 33.15 33.37 827,992 -0.26(-0.78%)
May 28, 2013 33.98 33.99 33.36 33.64 748,295 +0.17(+0.52%)
May 24, 2013 33.41 33.56 33.02 33.46 660,170 -0.26(-0.78%)
May 23, 2013 32.96 33.79 32.96 33.72 756,469 +0.00(+0.00%)
May 22, 2013 34.32 34.72 33.40 33.72 1,439,490 -0.64(-1.86%)
May 21, 2013 35.29 35.31 34.31 34.36 2,184,485 -0.85(-2.42%)
May 20, 2013 34.60 35.41 34.48 35.22 1,675,016 +0.59(+1.71%)
May 17, 2013 34.26 34.96 34.04 34.62 1,448,675 +0.84(+2.50%)
May 16, 2013 33.53 34.15 33.49 33.78 1,170,252 +0.09(+0.26%)
May 15, 2013 33.64 33.82 33.05 33.69 566,872 +0.23(+0.70%)
May 13, 2013 33.73 33.92 33.31 33.46 822,266 -0.46(-1.34%)
May 10, 2013 33.44 33.97 33.31 33.92 1,131,901 +0.34(+1.01%)
May 09, 2013 33.53 33.79 33.00 33.58 750,126 -0.05(-0.14%)
May 08, 2013 33.31 33.65 33.11 33.63 1,045,381 +0.23(+0.70%)
May 07, 2013 33.26 33.61 32.85 33.39 923,490 +0.27(+0.82%)
May 06, 2013 33.25 33.43 32.88 33.12 1,076,484 +0.02(+0.06%)
May 03, 2013 32.84 33.13 31.75 33.10 1,586,997 +1.35(+4.25%)
May 02, 2013 31.37 32.04 31.09 31.75 1,009,205 +0.50(+1.61%)
May 01, 2013 30.47 31.45 29.69 31.25 1,435,694 -0.30(-0.95%)
Apr 30, 2013 31.13 31.58 30.73 31.55 990,117 +0.39(+1.25%)
Apr 29, 2013 31.13 31.39 30.84 31.16 1,063,140 +0.24(+0.78%)
Apr 26, 2013 31.09 31.15 30.53 30.92 849,765 -0.19(-0.62%)
Apr 25, 2013 31.29 31.59 30.85 31.11 924,089 +0.03(+0.09%)
Apr 24, 2013 30.66 31.31 30.66 31.08 917,452 +0.49(+1.62%)
Apr 23, 2013 30.59 30.61 30.04 30.59 1,067,834 +0.13(+0.41%)
Apr 22, 2013 30.47 30.75 29.94 30.46 945,069 +0.16(+0.54%)
Apr 19, 2013 30.57 30.78 29.74 30.30 1,061,504 -0.04(-0.13%)
Apr 18, 2013 29.80 30.67 29.32 30.34 1,315,982 +0.76(+2.56%)
Apr 17, 2013 30.96 31.01 29.30 29.58 2,377,605 -1.76(-5.60%)
Apr 16, 2013 30.98 31.38 30.49 31.34 1,072,472 +0.66(+2.15%)
Apr 15, 2013 31.66 31.66 30.67 30.68 1,573,318 -1.37(-4.27%)
Apr 12, 2013 32.54 32.59 31.75 32.04 770,388 -0.80(-2.42%)
Apr 11, 2013 32.99 33.23 32.63 32.84 626,278 -0.07(-0.21%)
Apr 10, 2013 32.51 33.10 32.42 32.91 839,002 +0.47(+1.44%)
Apr 09, 2013 32.48 32.68 32.25 32.44 874,837 +0.02(+0.06%)
Apr 08, 2013 32.25 32.57 32.01 32.42 910,071 +0.19(+0.60%)
Apr 05, 2013 31.54 32.26 31.36 32.23 1,212,591 +0.16(+0.51%)
Apr 04, 2013 31.90 32.34 31.61 32.06 878,905 +0.14(+0.43%)
Apr 03, 2013 32.84 33.01 31.72 31.93 1,346,730 -0.90(-2.75%)
Apr 02, 2013 33.69 33.83 32.58 32.83 1,828,978 -0.81(-2.42%)
Apr 01, 2013 34.20 34.38 33.54 33.64 1,074,479 -0.65(-1.89%)
Mar 28, 2013 34.30 34.51 34.00 34.29 689,221 +0.10(+0.28%)
Mar 27, 2013 33.45 34.28 33.25 34.20 764,753 +0.53(+1.58%)
Mar 26, 2013 33.31 33.81 33.20 33.66 947,634 +0.54(+1.64%)
Mar 25, 2013 33.44 33.85 33.04 33.12 711,455 -0.24(-0.73%)
Mar 22, 2013 33.33 33.60 33.13 33.36 789,708 +0.14(+0.41%)
Mar 21, 2013 33.48 33.80 33.19 33.23 833,288 -0.55(-1.64%)
Mar 20, 2013 33.62 33.84 33.14 33.78 1,157,891 +0.45(+1.34%)
Mar 19, 2013 34.02 34.07 32.62 33.33 1,865,231 -0.61(-1.80%)
Mar 18, 2013 34.11 34.29 33.84 33.95 1,588,207 -0.76(-2.18%)
Mar 15, 2013 34.75 35.25 34.49 34.70 1,746,490 -0.03(-0.08%)
Mar 14, 2013 34.11 34.82 34.06 34.73 785,335 +0.71(+2.08%)
Mar 13, 2013 33.95 34.28 33.91 34.02 990,437 +0.06(+0.17%)
Mar 12, 2013 33.79 34.09 33.49 33.96 968,079 +0.31(+0.92%)
Mar 11, 2013 33.40 33.73 33.14 33.65 871,977 +0.13(+0.38%)
Mar 08, 2013 33.58 33.73 33.32 33.53 1,189,260 +0.15(+0.44%)
Mar 07, 2013 33.39 33.72 33.34 33.38 841,881 +0.05(+0.15%)
Mar 06, 2013 33.59 33.63 33.01 33.33 962,131 -0.15(-0.43%)
Mar 05, 2013 33.71 33.71 33.31 33.48 1,053,743 +0.00(+0.00%)
Mar 04, 2013 33.96 33.96 33.00 33.48 1,474,165 -0.45(-1.31%)
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.