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 30.82 31.12 30.63 30.96 6,127,928 +0.02(+0.06%)
May 29, 2014 30.58 31.02 30.58 30.94 2,057,849 +0.37(+1.21%)
May 28, 2014 31.18 31.22 30.31 30.57 2,169,323 -0.45(-1.45%)
May 27, 2014 30.30 31.16 30.26 31.02 3,352,502 +0.92(+3.06%)
May 23, 2014 30.29 30.10 30.10 30.10 1,530,500 -0.23(-0.76%)
May 22, 2014 30.27 30.57 30.05 30.33 937,877 +0.01(+0.03%)
May 21, 2014 29.85 30.44 29.74 30.32 1,840,267 +0.68(+2.29%)
May 20, 2014 30.12 30.18 29.50 29.64 2,701,097 -0.49(-1.63%)
May 19, 2014 30.12 30.36 29.90 30.13 1,460,539 +0.01(+0.03%)
May 16, 2014 29.94 30.17 29.68 30.12 1,585,057 +0.01(+0.03%)
May 15, 2014 31.07 31.14 29.88 30.11 2,752,458 -1.09(-3.49%)
May 14, 2014 31.02 31.38 30.92 31.20 1,833,272 +0.08(+0.26%)
May 13, 2014 31.32 31.52 31.00 31.12 1,427,711 -0.12(-0.38%)
May 12, 2014 31.03 31.27 30.75 31.24 1,426,476 +0.38(+1.23%)
May 09, 2014 31.10 31.22 30.84 30.86 1,441,174 -0.28(-0.90%)
May 08, 2014 31.50 31.91 31.10 31.14 2,273,091 -0.32(-1.02%)
May 07, 2014 31.10 31.52 30.69 31.46 2,338,902 +0.36(+1.16%)
May 06, 2014 31.50 31.95 30.94 31.10 2,217,983 -0.10(-0.32%)
May 05, 2014 31.06 31.28 30.96 31.20 1,772,172 -0.09(-0.29%)
May 02, 2014 31.05 31.47 30.99 31.29 1,894,318 +0.27(+0.87%)
May 01, 2014 30.82 31.38 30.59 31.02 2,606,156 +0.10(+0.32%)
Apr 30, 2014 30.86 31.03 30.51 30.92 1,638,984 -0.04(-0.13%)
Apr 29, 2014 31.07 31.43 30.95 30.96 1,673,117 +0.08(+0.26%)
Apr 28, 2014 31.47 31.47 30.61 30.88 1,616,320 -0.41(-1.31%)
Apr 25, 2014 31.29 31.49 31.02 31.29 1,704,414 -0.18(-0.57%)
Apr 24, 2014 31.15 31.66 31.08 31.47 2,206,439 +0.46(+1.48%)
Apr 23, 2014 30.66 31.31 30.63 31.01 1,477,693 +0.39(+1.27%)
Apr 22, 2014 30.47 30.77 30.36 30.62 1,358,915 -0.04(-0.13%)
Apr 21, 2014 30.43 30.79 30.28 30.66 1,501,451 +0.28(+0.92%)
Apr 17, 2014 30.65 30.38 30.38 30.38 2,967,600 -0.04(-0.13%)
Apr 16, 2014 30.77 30.88 30.38 30.42 2,340,744 -0.27(-0.88%)
Apr 15, 2014 30.85 31.21 30.45 30.69 2,502,821 -0.17(-0.55%)
Apr 14, 2014 30.25 30.95 30.10 30.86 1,514,621 +0.67(+2.22%)
Apr 11, 2014 30.53 30.63 30.16 30.19 2,437,578 -0.54(-1.76%)
Apr 10, 2014 30.98 31.42 30.68 30.73 1,295,818 -0.30(-0.97%)
Apr 09, 2014 31.73 31.73 30.95 31.03 1,302,266 -0.54(-1.71%)
Apr 08, 2014 31.25 31.68 31.11 31.57 1,698,505 +0.28(+0.89%)
Apr 07, 2014 31.94 31.98 31.23 31.29 3,080,917 -1.18(-3.63%)
Apr 04, 2014 32.62 32.83 32.17 32.47 2,374,726 +0.05(+0.15%)
Apr 03, 2014 33.14 33.23 32.41 32.42 1,548,435 -0.69(-2.08%)
Apr 02, 2014 33.26 33.60 33.09 33.11 1,558,303 -0.27(-0.81%)
Apr 01, 2014 33.72 33.78 33.24 33.38 2,252,879 -0.30(-0.89%)
Mar 31, 2014 33.54 33.75 33.26 33.68 1,209,544 +0.30(+0.90%)
Mar 28, 2014 33.20 33.52 32.94 33.38 1,662,748 +0.29(+0.88%)
Mar 27, 2014 32.95 33.60 32.79 33.09 1,590,432 +0.19(+0.58%)
Mar 26, 2014 32.95 33.13 32.65 32.90 1,699,895 +0.07(+0.21%)
Mar 25, 2014 32.53 33.11 32.23 32.83 1,890,240 +0.25(+0.77%)
Mar 24, 2014 33.10 33.36 32.50 32.58 1,945,530 -0.50(-1.51%)
Mar 21, 2014 31.44 33.26 31.44 33.08 2,298,866 +0.33(+1.01%)
Mar 20, 2014 32.31 32.96 32.18 32.75 1,080,001 +0.36(+1.11%)
Mar 19, 2014 31.99 32.54 31.82 32.39 2,122,573 +0.48(+1.50%)
Mar 18, 2014 31.35 32.01 31.35 31.91 1,443,846 +0.60(+1.92%)
Mar 17, 2014 31.84 31.91 31.27 31.31 1,250,480 -0.40(-1.26%)
Mar 14, 2014 31.64 31.93 31.34 31.71 1,684,003 -0.01(-0.03%)
Mar 13, 2014 32.40 32.42 31.38 31.72 1,805,391 -0.57(-1.77%)
Mar 12, 2014 32.34 32.56 32.06 32.29 1,230,034 -0.28(-0.86%)
Mar 11, 2014 33.35 33.53 32.51 32.57 926,287 -0.68(-2.05%)
Mar 10, 2014 33.27 33.39 32.75 33.25 1,295,298 -0.10(-0.30%)
Mar 07, 2014 33.64 33.65 33.09 33.35 1,067,393 -0.17(-0.51%)
Mar 06, 2014 33.47 33.78 33.31 33.52 1,057,965 +0.12(+0.36%)
Mar 05, 2014 32.77 33.40 32.64 33.40 1,230,931 +0.57(+1.74%)
Mar 04, 2014 33.00 33.09 32.50 32.83 1,112,140 +0.17(+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.