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 (%)
Jul 31, 2017
11.57
11.79
11.25
11.67
3,520,104
+0.05(+0.43%)
Jul 28, 2017
11.68
12.25
11.60
11.62
3,897,267
-0.12(-1.02%)
Jul 27, 2017
11.65
11.98
11.43
11.74
3,567,420
+0.07(+0.60%)
Jul 26, 2017
11.78
11.87
11.39
11.67
4,381,131
+0.01(+0.09%)
Jul 25, 2017
11.51
11.90
11.48
11.66
3,254,438
+0.38(+3.37%)
Jul 24, 2017
11.32
11.39
11.09
11.28
2,234,462
+0.11(+0.98%)
Jul 21, 2017
11.36
11.38
11.04
11.17
3,158,176
-0.21(-1.85%)
Jul 20, 2017
11.99
12.09
11.30
11.38
3,898,414
-0.43(-3.64%)
Jul 19, 2017
10.97
11.97
10.97
11.81
4,782,102
+0.78(+7.07%)
Jul 18, 2017
11.07
11.10
10.85
11.03
2,851,941
+0.05(+0.46%)
Jul 17, 2017
10.83
11.08
10.78
10.98
2,483,580
+0.12(+1.10%)
Jul 14, 2017
10.92
11.05
10.68
10.86
2,716,720
-0.05(-0.46%)
Jul 13, 2017
10.46
11.07
10.40
10.91
4,640,996
+0.47(+4.50%)
Jul 12, 2017
10.61
10.86
10.36
10.44
3,233,453
+0.03(+0.29%)
Jul 11, 2017
10.26
10.49
10.04
10.41
3,082,992
+0.15(+1.46%)
Jul 10, 2017
9.750
10.29
9.739
10.26
3,109,188
+0.41(+4.16%)
Jul 07, 2017
10.21
10.26
9.750
9.850
3,781,180
-0.48(-4.65%)
Jul 06, 2017
10.74
10.90
10.31
10.33
5,200,451
-0.37(-3.46%)
Jul 05, 2017
10.91
10.98
10.49
10.70
4,556,755
-0.35(-3.17%)
Jul 03, 2017
10.35
11.31
10.33
11.05
3,002,223
+0.81(+7.91%)
Jun 30, 2017
10.52
10.71
10.09
10.24
6,421,685
-0.36(-3.40%)
Jun 29, 2017
10.64
11.10
10.50
10.60
4,462,476
+0.04(+0.38%)
Jun 28, 2017
10.52
11.04
10.50
10.56
3,690,883
+0.05(+0.48%)
Jun 27, 2017
10.80
10.94
10.44
10.51
5,113,769
-0.22(-2.05%)
Jun 26, 2017
10.63
10.91
10.48
10.73
4,195,878
+0.10(+0.94%)
Jun 23, 2017
10.37
10.74
10.04
10.63
19,343,656
+0.35(+3.40%)
Jun 22, 2017
10.55
10.78
10.28
10.28
5,997,439
-0.20(-1.91%)
Jun 21, 2017
11.13
11.13
10.40
10.48
5,347,178
-0.90(-7.91%)
Jun 20, 2017
11.72
11.73
11.19
11.38
4,942,426
-0.59(-4.93%)
Jun 19, 2017
12.12
12.30
11.91
11.97
3,872,954
-0.12(-0.99%)
Jun 16, 2017
12.18
12.34
11.99
12.09
4,623,958
-0.03(-0.25%)
Jun 15, 2017
12.31
12.68
12.05
12.12
2,840,905
-0.43(-3.43%)
Jun 14, 2017
12.95
12.95
12.22
12.55
4,874,879
-0.45(-3.46%)
Jun 13, 2017
12.40
13.11
12.39
13.00
4,704,147
+0.60(+4.84%)
Jun 12, 2017
12.32
12.87
12.18
12.40
6,358,697
+0.42(+3.51%)
Jun 09, 2017
11.57
12.47
11.37
11.98
5,530,716
+0.50(+4.36%)
Jun 08, 2017
11.37
11.64
11.30
11.48
3,464,917
+0.02(+0.17%)
Jun 07, 2017
12.23
12.44
11.42
11.46
3,363,262
-0.88(-7.13%)
Jun 06, 2017
12.03
12.41
11.77
12.34
3,581,198
+0.25(+2.07%)
Jun 05, 2017
11.99
12.49
11.96
12.09
3,823,906
+0.01(+0.08%)
Jun 02, 2017
12.13
12.19
11.83
12.08
2,820,705
-0.22(-1.79%)
Jun 01, 2017
12.07
12.61
12.02
12.30
3,290,687
+0.26(+2.16%)
May 31, 2017
12.32
12.40
11.62
12.04
6,147,704
-0.48(-3.83%)
May 30, 2017
12.93
12.93
12.40
12.52
3,877,123
+0.23(+1.87%)
May 26, 2017
12.51
12.63
12.22
12.29
3,270,781
-0.19(-1.52%)
May 25, 2017
13.69
13.99
12.48
12.48
4,541,171
-1.35(-9.76%)
May 24, 2017
13.85
14.11
13.75
13.83
2,088,506
-0.07(-0.50%)
May 23, 2017
13.97
14.03
13.70
13.90
1,937,484
-0.07(-0.50%)
May 22, 2017
13.99
14.13
13.78
13.97
3,143,859
+0.21(+1.53%)
May 19, 2017
13.68
13.83
13.59
13.76
2,275,232
+0.23(+1.70%)
May 18, 2017
13.25
13.88
13.23
13.53
3,546,025
+0.22(+1.65%)
May 17, 2017
13.47
13.48
13.12
13.31
2,762,268
-0.16(-1.19%)
May 16, 2017
13.57
13.65
13.36
13.47
1,850,670
+0.04(+0.30%)
May 15, 2017
13.71
13.85
13.27
13.43
2,312,210
+0.24(+1.82%)
May 12, 2017
13.77
13.87
13.12
13.19
1,938,730
-0.65(-4.70%)
May 11, 2017
14.11
14.20
13.80
13.84
1,807,111
-0.08(-0.57%)
May 10, 2017
13.91
14.08
13.76
13.92
2,373,343
+0.15(+1.09%)
May 09, 2017
13.87
13.88
13.51
13.77
1,795,624
-0.02(-0.15%)
May 08, 2017
13.91
13.97
13.59
13.79
2,240,718
-0.20(-1.43%)
May 05, 2017
12.88
14.02
12.77
13.99
3,491,403
+1.18(+9.21%)
May 04, 2017
12.97
12.97
12.38
12.81
4,868,511
-0.24(-1.84%)
May 03, 2017
12.89
13.17
12.77
13.05
2,984,068
+0.10(+0.77%)
May 02, 2017
13.93
13.93
12.93
12.95
3,295,369
-0.61(-4.50%)
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
.