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 (%)
Feb 28, 2014 31.68 32.46 31.52 32.35 2,139,914 +0.76(+2.39%)
Feb 27, 2014 31.61 31.88 31.15 31.60 1,392,429 +0.00(+0.00%)
Feb 26, 2014 31.81 31.90 31.26 31.60 1,972,609 -0.27(-0.85%)
Feb 25, 2014 31.73 31.96 31.20 31.87 2,065,611 -0.08(-0.24%)
Feb 24, 2014 31.51 32.05 31.31 31.95 2,115,157 +0.64(+2.04%)
Feb 21, 2014 31.43 31.50 31.13 31.31 1,032,129 -0.02(-0.06%)
Feb 20, 2014 31.20 31.81 31.11 31.33 1,608,773 +0.17(+0.56%)
Feb 19, 2014 30.90 31.55 30.87 31.15 1,871,681 +0.20(+0.66%)
Feb 18, 2014 31.26 31.29 30.55 30.95 1,421,334 -0.22(-0.72%)
Feb 14, 2014 31.09 31.17 31.17 31.17 628,331 +0.09(+0.28%)
Feb 13, 2014 30.97 31.16 30.69 31.08 1,210,810 -0.04(-0.12%)
Feb 12, 2014 31.49 31.65 31.11 31.12 609,416 -0.30(-0.96%)
Feb 11, 2014 30.65 31.54 30.65 31.42 1,307,105 +0.78(+2.53%)
Feb 10, 2014 30.65 30.92 30.31 30.65 1,248,077 -0.01(-0.03%)
Feb 07, 2014 31.02 31.14 30.38 30.66 1,535,409 -0.24(-0.78%)
Feb 06, 2014 30.45 31.14 30.24 30.90 999,346 +0.49(+1.63%)
Feb 05, 2014 30.60 30.63 30.21 30.41 1,695,445 -0.29(-0.95%)
Feb 04, 2014 30.45 30.82 30.28 30.70 1,315,013 +0.25(+0.83%)
Feb 03, 2014 30.72 31.07 30.20 30.44 2,420,232 +0.02(+0.06%)
Jan 31, 2014 30.32 30.75 30.24 30.42 2,322,595 -0.21(-0.70%)
Jan 30, 2014 30.74 30.91 30.35 30.64 2,062,833 +0.02(+0.06%)
Jan 29, 2014 31.17 31.29 30.56 30.62 2,427,555 -0.96(-3.04%)
Jan 28, 2014 31.85 31.99 31.37 31.58 2,002,340 -0.23(-0.73%)
Jan 27, 2014 31.52 31.84 31.35 31.81 2,599,359 +0.28(+0.89%)
Jan 24, 2014 31.43 31.62 31.15 31.53 2,980,303 -0.26(-0.82%)
Jan 23, 2014 31.54 31.89 30.84 31.79 4,640,020 -0.85(-2.61%)
Jan 22, 2014 31.91 32.80 31.55 32.65 3,243,424 +1.10(+3.47%)
Jan 21, 2014 32.00 32.31 31.47 31.55 1,899,108 -0.21(-0.67%)
Jan 17, 2014 31.96 31.76 31.76 31.76 1,516,389 -0.10(-0.30%)
Jan 16, 2014 32.05 32.09 31.39 31.86 1,926,470 -0.29(-0.91%)
Jan 15, 2014 32.30 32.55 31.92 32.15 1,375,339 -0.15(-0.45%)
Jan 14, 2014 31.91 32.39 31.90 32.30 1,554,273 +0.46(+1.43%)
Jan 13, 2014 32.46 32.66 31.77 31.84 1,457,842 -0.97(-2.96%)
Jan 10, 2014 32.87 33.21 32.72 32.81 1,005,964 +0.02(+0.06%)
Jan 09, 2014 33.15 33.17 32.47 32.79 1,419,746 -0.21(-0.65%)
Jan 08, 2014 33.53 33.53 32.77 33.00 1,771,972 -0.15(-0.44%)
Jan 07, 2014 33.43 33.43 32.92 33.15 964,749 -0.20(-0.61%)
Jan 06, 2014 33.58 33.61 33.31 33.35 1,151,195 -0.08(-0.23%)
Jan 03, 2014 33.29 33.72 33.26 33.43 931,187 +0.12(+0.35%)
Jan 02, 2014 34.01 34.11 33.26 33.31 1,114,057 -0.98(-2.86%)
Dec 31, 2013 33.61 34.29 34.29 34.29 858,465 +0.73(+2.17%)
Dec 30, 2013 33.81 34.04 33.47 33.57 911,277 -0.17(-0.52%)
Dec 27, 2013 33.30 33.97 33.18 33.74 1,276,921 +0.60(+1.81%)
Dec 26, 2013 33.45 33.56 33.02 33.14 704,035 -0.18(-0.55%)
Dec 24, 2013 32.91 33.44 32.84 33.32 380,515 +0.49(+1.51%)
Dec 23, 2013 32.81 33.04 32.71 32.83 956,031 +0.16(+0.47%)
Dec 20, 2013 31.87 32.70 31.83 32.67 1,760,670 +0.73(+2.28%)
Dec 19, 2013 32.58 32.67 31.76 31.95 2,212,814 -0.82(-2.52%)
Dec 18, 2013 32.95 33.22 32.17 32.77 1,242,346 -0.20(-0.62%)
Dec 17, 2013 32.99 33.08 32.54 32.98 1,359,594 +0.03(+0.09%)
Dec 16, 2013 32.70 33.08 32.67 32.95 1,116,273 +0.32(+0.98%)
Dec 13, 2013 32.36 32.77 32.26 32.63 1,016,477 +0.21(+0.66%)
Dec 12, 2013 32.29 32.61 32.19 32.41 925,181 +0.10(+0.30%)
Dec 11, 2013 32.80 32.91 32.23 32.32 945,676 -0.50(-1.54%)
Dec 10, 2013 33.17 33.32 32.74 32.82 812,302 -0.41(-1.23%)
Dec 09, 2013 33.13 33.28 32.91 33.23 787,238 +0.07(+0.20%)
Dec 06, 2013 32.77 33.40 32.77 33.16 1,429,681 +0.15(+0.44%)
Dec 05, 2013 33.69 33.69 32.99 33.01 1,256,997 -0.71(-2.10%)
Dec 04, 2013 33.42 33.82 33.25 33.72 1,149,556 +0.12(+0.35%)
Dec 03, 2013 33.31 33.69 33.18 33.61 1,259,697 +0.16(+0.49%)
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.