Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
15.25
15.82
15.12
15.60
2,552,989
+0.15(+0.97%)
May 30, 2018
15.18
15.68
15.16
15.45
2,713,181
+0.42(+2.79%)
May 29, 2018
14.94
15.48
14.89
15.03
2,654,207
-0.17(-1.12%)
May 25, 2018
15.20
15.20
15.20
0
-0.88(-5.47%)
May 24, 2018
15.88
16.20
15.64
16.08
2,228,740
-0.05(-0.31%)
May 23, 2018
16.13
16.18
15.60
16.13
2,932,266
-0.22(-1.35%)
May 22, 2018
16.72
17.12
16.21
16.35
3,218,554
-0.35(-2.10%)
May 21, 2018
16.90
16.94
16.53
16.70
1,539,712
-0.01(-0.06%)
May 18, 2018
16.71
16.76
16.44
16.71
2,064,979
-0.03(-0.18%)
May 17, 2018
16.65
17.11
16.56
16.74
3,280,016
+0.21(+1.27%)
May 16, 2018
16.50
16.60
16.20
16.53
2,685,086
+0.00(+0.00%)
May 15, 2018
16.10
16.57
15.99
16.53
3,489,528
+0.43(+2.67%)
May 14, 2018
16.02
16.24
15.96
16.10
1,725,294
+0.19(+1.19%)
May 11, 2018
16.25
16.25
15.70
15.91
2,289,741
-0.30(-1.85%)
May 10, 2018
16.00
16.41
15.85
16.21
4,526,445
+0.38(+2.40%)
May 09, 2018
14.99
16.00
14.94
15.83
5,336,879
+1.24(+8.50%)
May 08, 2018
14.39
14.62
13.77
14.59
3,118,218
+0.20(+1.39%)
May 07, 2018
14.36
14.89
14.32
14.39
2,614,133
+0.19(+1.34%)
May 04, 2018
13.86
14.42
13.78
14.20
2,376,201
+0.38(+2.75%)
May 03, 2018
13.72
13.85
13.46
13.82
2,320,748
+0.00(+0.00%)
May 02, 2018
13.49
14.03
13.26
13.82
4,167,855
+0.13(+0.95%)
May 01, 2018
14.07
14.24
13.43
13.69
3,789,473
-0.75(-5.19%)
Apr 30, 2018
14.44
14.86
14.33
14.44
2,987,431
-0.04(-0.28%)
Apr 27, 2018
14.85
15.01
14.47
14.48
2,321,577
-0.51(-3.40%)
Apr 26, 2018
15.06
15.20
14.84
14.99
2,500,824
-0.05(-0.33%)
Apr 25, 2018
14.99
15.21
14.65
15.04
2,229,126
-0.07(-0.46%)
Apr 24, 2018
15.30
15.54
14.99
15.11
1,982,719
-0.08(-0.53%)
Apr 23, 2018
14.95
15.30
14.85
15.19
2,047,296
+0.11(+0.73%)
Apr 20, 2018
15.10
15.17
14.75
15.08
2,071,682
-0.21(-1.37%)
Apr 19, 2018
15.51
15.65
14.93
15.29
2,041,493
-0.11(-0.71%)
Apr 18, 2018
15.18
15.71
15.14
15.40
3,282,927
+0.41(+2.74%)
Apr 17, 2018
15.02
15.18
14.72
14.99
2,109,784
+0.05(+0.33%)
Apr 16, 2018
14.82
15.12
14.56
14.94
1,964,938
+0.07(+0.47%)
Apr 13, 2018
14.58
15.02
14.48
14.87
2,444,813
+0.36(+2.48%)
Apr 12, 2018
14.54
14.68
14.10
14.51
2,116,832
-0.13(-0.89%)
Apr 11, 2018
13.92
14.73
13.87
14.64
3,060,124
+0.77(+5.55%)
Apr 10, 2018
13.22
14.02
13.12
13.87
4,387,683
+1.00(+7.77%)
Apr 09, 2018
12.82
12.94
12.46
12.87
2,426,637
+0.27(+2.14%)
Apr 06, 2018
12.48
12.78
12.36
12.60
2,648,324
-0.04(-0.32%)
Apr 05, 2018
12.08
12.99
12.08
12.64
3,293,846
+0.65(+5.42%)
Apr 04, 2018
11.50
12.08
11.35
11.99
3,235,990
+0.16(+1.35%)
Apr 03, 2018
11.31
11.86
11.07
11.83
2,545,251
+0.55(+4.88%)
Apr 02, 2018
11.39
11.56
11.02
11.28
1,558,945
-0.26(-2.25%)
Mar 29, 2018
11.54
11.54
11.54
0
+0.49(+4.43%)
Mar 28, 2018
11.20
11.37
10.94
11.05
2,435,337
-0.19(-1.69%)
Mar 27, 2018
11.86
12.03
11.15
11.24
2,704,348
-0.57(-4.83%)
Mar 26, 2018
12.29
12.30
11.57
11.81
2,208,920
-0.30(-2.48%)
Mar 23, 2018
12.35
12.68
12.11
12.11
2,780,914
-0.14(-1.14%)
Mar 22, 2018
12.49
12.69
12.25
12.25
2,679,686
-0.40(-3.16%)
Mar 21, 2018
11.74
12.70
11.64
12.65
3,035,812
+1.00(+8.58%)
Mar 20, 2018
11.76
11.85
11.56
11.65
1,995,335
+0.02(+0.17%)
Mar 19, 2018
12.22
12.22
11.47
11.63
2,347,372
-0.75(-6.06%)
Mar 16, 2018
11.85
12.55
11.80
12.38
3,482,414
+0.56(+4.74%)
Mar 15, 2018
11.99
12.20
11.74
11.82
5,447,089
-0.29(-2.39%)
Mar 14, 2018
11.90
12.22
11.82
12.11
3,796,627
+0.28(+2.37%)
Mar 13, 2018
12.13
12.26
11.73
11.83
1,690,886
-0.26(-2.15%)
Mar 12, 2018
11.94
12.38
11.94
12.09
1,830,956
+0.06(+0.50%)
Mar 09, 2018
11.71
12.07
11.71
12.03
2,595,701
+0.47(+4.07%)
Mar 08, 2018
11.50
11.62
11.32
11.56
2,364,074
+0.14(+1.23%)
Mar 07, 2018
11.24
11.42
2,226,992
-0.37(-3.14%)
Mar 06, 2018
12.08
12.28
11.66
11.79
2,137,793
-0.23(-1.91%)
Mar 05, 2018
11.45
12.32
11.45
12.02
3,676,963
+0.41(+3.53%)
Mar 02, 2018
11.38
11.64
11.01
11.61
5,405,611
+0.04(+0.35%)
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
.