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 30, 2014 29.99 30.28 29.80 30.12 6,297,866 +0.02(+0.06%)
May 29, 2014 29.75 30.18 29.75 30.11 2,114,916 +0.36(+1.21%)
May 28, 2014 30.34 30.38 29.49 29.75 2,229,482 -0.44(-1.45%)
May 27, 2014 29.48 30.32 29.44 30.18 3,445,473 +0.90(+3.06%)
May 23, 2014 29.47 29.29 29.29 29.29 1,572,943 -0.22(-0.76%)
May 22, 2014 29.45 29.75 29.24 29.51 963,886 +0.01(+0.03%)
May 21, 2014 29.04 29.62 28.94 29.50 1,891,300 +0.66(+2.29%)
May 20, 2014 29.31 29.37 28.70 28.84 2,776,003 -0.48(-1.63%)
May 19, 2014 29.31 29.54 29.09 29.32 1,501,042 +0.01(+0.03%)
May 16, 2014 29.13 29.36 28.88 29.31 1,629,013 +0.01(+0.03%)
May 15, 2014 30.23 30.30 29.07 29.30 2,828,788 -1.06(-3.49%)
May 14, 2014 30.18 30.53 30.09 30.36 1,884,111 +0.08(+0.26%)
May 13, 2014 30.47 30.67 30.16 30.28 1,467,304 -0.12(-0.38%)
May 12, 2014 30.19 30.43 29.93 30.40 1,466,034 +0.37(+1.23%)
May 09, 2014 30.26 30.38 30.01 30.03 1,481,140 -0.27(-0.90%)
May 08, 2014 30.65 31.05 30.26 30.30 2,336,128 -0.31(-1.02%)
May 07, 2014 30.26 30.67 29.86 30.61 2,403,764 +0.35(+1.16%)
May 06, 2014 30.65 31.09 30.11 30.26 2,279,491 -0.10(-0.32%)
May 05, 2014 30.22 30.44 30.12 30.36 1,821,317 -0.09(-0.29%)
May 02, 2014 30.21 30.62 30.15 30.45 1,946,850 +0.26(+0.87%)
May 01, 2014 29.99 30.53 29.76 30.18 2,678,429 +0.19(+0.65%)
Apr 30, 2014 29.93 30.10 29.59 29.99 1,689,901 -0.04(-0.13%)
Apr 29, 2014 30.13 30.48 30.02 30.03 1,725,094 +0.08(+0.26%)
Apr 28, 2014 30.52 30.52 29.69 29.95 1,666,533 -0.40(-1.31%)
Apr 25, 2014 30.35 30.54 30.09 30.35 1,757,364 -0.17(-0.57%)
Apr 24, 2014 30.21 30.71 30.14 30.52 2,274,985 +0.45(+1.48%)
Apr 23, 2014 29.74 30.37 29.71 30.08 1,523,599 +0.38(+1.27%)
Apr 22, 2014 29.55 29.84 29.45 29.70 1,401,131 -0.04(-0.13%)
Apr 21, 2014 29.51 29.86 29.37 29.74 1,548,095 +0.27(+0.92%)
Apr 17, 2014 29.73 29.46 29.46 29.46 3,059,792 -0.04(-0.13%)
Apr 16, 2014 29.84 29.95 29.46 29.50 2,413,462 -0.26(-0.88%)
Apr 15, 2014 29.92 30.27 29.54 29.77 2,580,574 -0.16(-0.55%)
Apr 14, 2014 29.34 30.02 29.19 29.93 1,561,674 +0.65(+2.22%)
Apr 11, 2014 29.61 29.71 29.26 29.28 2,513,304 -0.52(-1.76%)
Apr 10, 2014 30.05 30.47 29.76 29.80 1,336,074 -0.29(-0.97%)
Apr 09, 2014 30.77 30.77 30.02 30.10 1,342,722 -0.52(-1.71%)
Apr 08, 2014 30.31 30.73 30.17 30.62 1,751,271 +0.27(+0.89%)
Apr 07, 2014 30.98 31.02 30.29 30.35 3,176,630 -1.14(-3.63%)
Apr 04, 2014 31.64 31.84 31.20 31.49 2,448,500 +0.05(+0.15%)
Apr 03, 2014 32.14 32.23 31.43 31.44 1,596,539 -0.67(-2.08%)
Apr 02, 2014 32.26 32.59 32.09 32.11 1,606,713 -0.26(-0.81%)
Apr 01, 2014 32.70 32.76 32.24 32.37 2,322,868 -0.29(-0.89%)
Mar 31, 2014 32.53 32.73 32.26 32.67 1,247,120 +0.29(+0.90%)
Mar 28, 2014 32.20 32.51 31.95 32.37 1,714,403 +0.28(+0.88%)
Mar 27, 2014 31.96 32.59 31.80 32.09 1,639,841 +0.18(+0.58%)
Mar 26, 2014 31.96 32.13 31.67 31.91 1,752,704 +0.07(+0.21%)
Mar 25, 2014 31.55 32.11 31.26 31.84 1,948,963 +0.24(+0.77%)
Mar 24, 2014 32.10 32.35 31.52 31.60 2,005,970 -0.48(-1.51%)
Mar 21, 2014 30.49 32.26 30.49 32.08 2,370,283 +0.32(+1.01%)
Mar 20, 2014 31.34 31.97 31.21 31.76 1,113,552 +0.35(+1.11%)
Mar 19, 2014 31.03 31.56 30.86 31.41 2,188,513 +0.47(+1.50%)
Mar 18, 2014 30.41 31.05 30.41 30.95 1,488,701 +0.58(+1.92%)
Mar 17, 2014 30.88 30.95 30.33 30.37 1,289,328 -0.39(-1.26%)
Mar 14, 2014 30.69 30.97 30.39 30.75 1,736,319 -0.01(-0.03%)
Mar 13, 2014 31.42 31.44 30.43 30.76 1,861,478 -0.55(-1.77%)
Mar 12, 2014 31.37 31.58 31.09 31.32 1,268,246 -0.27(-0.86%)
Mar 11, 2014 32.35 32.52 31.53 31.59 955,063 -0.66(-2.05%)
Mar 10, 2014 32.27 32.38 31.76 32.25 1,335,538 -0.10(-0.30%)
Mar 07, 2014 32.63 32.64 32.09 32.35 1,100,553 -0.16(-0.51%)
Mar 06, 2014 32.46 32.76 32.31 32.51 1,090,832 +0.12(+0.36%)
Mar 05, 2014 31.78 32.39 31.66 32.39 1,269,171 +0.55(+1.74%)
Mar 04, 2014 32.01 32.09 31.52 31.84 1,146,690 +0.16(+0.52%)
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.