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, 2018
14.51
14.66
14.25
14.48
3,146,768
-0.10(-0.69%)
Jul 30, 2018
14.53
14.95
14.44
14.58
1,958,693
+0.33(+2.32%)
Jul 27, 2018
14.24
14.69
14.16
14.25
1,865,900
-0.11(-0.77%)
Jul 26, 2018
14.17
14.62
13.99
14.36
2,008,189
+0.15(+1.06%)
Jul 25, 2018
14.19
14.24
13.89
14.21
1,693,112
+0.09(+0.64%)
Jul 24, 2018
14.35
14.62
14.11
14.12
1,577,208
-0.10(-0.70%)
Jul 23, 2018
14.41
14.46
14.12
14.22
1,741,845
-0.10(-0.70%)
Jul 20, 2018
14.77
14.86
14.27
14.32
1,913,723
-0.46(-3.11%)
Jul 19, 2018
14.84
15.09
14.73
14.78
1,319,929
-0.13(-0.87%)
Jul 18, 2018
15.10
15.14
14.73
14.91
2,144,140
-0.29(-1.91%)
Jul 17, 2018
15.78
15.89
15.05
15.20
3,062,377
-0.72(-4.52%)
Jul 16, 2018
15.88
16.12
15.53
15.92
2,899,916
-0.45(-2.75%)
Jul 13, 2018
16.01
16.48
15.91
16.37
2,166,818
+0.40(+2.50%)
Jul 12, 2018
16.18
16.32
15.60
15.97
2,287,989
+0.10(+0.63%)
Jul 11, 2018
16.03
16.42
15.72
15.87
1,658,177
-0.58(-3.53%)
Jul 10, 2018
16.40
16.80
16.23
16.45
1,710,793
+0.22(+1.36%)
Jul 09, 2018
15.65
16.39
15.65
16.23
1,906,220
+0.76(+4.91%)
Jul 06, 2018
15.00
15.51
14.77
15.47
1,594,240
+0.35(+2.31%)
Jul 05, 2018
15.59
15.71
15.01
15.12
2,531,772
-0.26(-1.69%)
Jul 03, 2018
15.38
15.38
15.38
0
-0.10(-0.65%)
Jul 02, 2018
15.77
16.05
15.41
15.48
1,810,373
-0.74(-4.56%)
Jun 29, 2018
16.61
16.22
2,175,765
+0.26(+1.63%)
Jun 28, 2018
16.19
16.52
15.88
15.96
2,472,497
-0.16(-0.99%)
Jun 27, 2018
15.39
16.36
15.27
16.12
2,326,751
+1.11(+7.40%)
Jun 26, 2018
14.74
15.09
14.31
15.01
2,467,327
+0.36(+2.46%)
Jun 25, 2018
15.19
15.39
14.46
14.65
2,950,867
-0.58(-3.81%)
Jun 22, 2018
14.98
15.45
14.96
15.23
5,268,528
+1.13(+8.01%)
Jun 21, 2018
14.59
14.73
14.03
14.10
1,824,138
-0.64(-4.34%)
Jun 20, 2018
14.67
14.81
14.38
14.74
2,086,768
+0.20(+1.38%)
Jun 19, 2018
14.31
14.55
14.21
14.54
1,818,025
-0.12(-0.82%)
Jun 18, 2018
14.56
15.05
14.39
14.66
2,719,404
+0.02(+0.14%)
Jun 15, 2018
15.39
14.38
14.64
4,253,769
-0.75(-4.87%)
Jun 14, 2018
15.38
15.44
15.04
15.39
2,617,462
+0.18(+1.18%)
Jun 13, 2018
15.28
15.35
15.05
15.21
2,992,477
-0.23(-1.49%)
Jun 12, 2018
16.32
16.39
15.41
15.44
1,784,844
-0.94(-5.74%)
Jun 11, 2018
16.27
16.50
16.14
16.38
1,818,344
+0.06(+0.37%)
Jun 08, 2018
16.33
16.53
16.13
16.32
2,862,256
+0.03(+0.18%)
Jun 07, 2018
16.07
16.47
15.97
16.29
2,220,068
+0.43(+2.71%)
Jun 06, 2018
15.64
15.86
1,284,661
+0.16(+1.02%)
Jun 05, 2018
15.35
15.86
15.22
15.70
1,793,473
+0.21(+1.36%)
Jun 04, 2018
15.85
15.96
15.26
15.49
1,687,788
-0.19(-1.21%)
Jun 01, 2018
15.56
15.86
15.44
15.68
2,142,741
+0.08(+0.51%)
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%)
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
.