$20.52 -0.03 (%) Rowan Companies PLC - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDC historical data

Date Open High Low Close Volume
3/5/201520.4720.5819.9920.522,700,466
3/4/201520.4520.6820.0320.552,964,213
3/3/201520.2320.7520.1220.523,164,045
3/2/201521.5421.5520.2620.523,431,563
2/27/201521.2121.8320.0421.616,240,582
2/26/201521.5621.5820.6320.694,368,381
2/25/201522.9523.0221.5021.576,266,075
2/24/201523.9224.0722.7822.942,664,111
2/23/201524.2024.3423.7423.922,353,987
2/20/201524.7324.9524.3624.681,479,704
2/19/201524.0425.1323.8724.881,878,381
2/18/201524.3224.9224.2924.731,813,869
2/17/201523.7524.7423.1624.712,365,219
2/13/201524.3824.6023.7523.953,056,363
2/12/201524.2924.7623.9524.032,460,404
2/11/201523.6524.0723.2823.882,333,933
2/10/201524.1224.2023.5924.102,883,428
2/9/201522.8224.4722.8224.433,087,392
2/6/201522.3023.1422.1222.993,000,564
2/5/201521.4622.1521.2022.122,372,797
2/4/201521.5421.8920.9621.272,626,796
2/3/201521.8422.4621.7622.102,642,565
2/2/201521.3721.5420.5321.413,145,493
1/30/201520.1921.3020.0121.122,835,113
1/29/201521.1521.1620.2720.282,590,093
1/28/201521.8721.9221.0821.203,558,114
1/27/201521.6122.1821.4522.101,855,417
1/26/201521.4821.9521.3521.911,617,445
1/23/201522.2122.3721.4321.451,822,675
1/22/201522.3322.5621.7622.311,498,278
1/21/201521.9322.3721.8522.111,624,759
1/20/201521.6621.8421.1421.821,199,684
1/16/201521.3821.9221.2821.822,488,727
1/15/201522.3222.4921.2321.272,090,230
1/14/201522.1122.5621.3721.932,253,042
1/13/201522.1322.6322.0522.422,734,950
1/12/201522.7422.9721.8522.072,336,816
1/9/201523.7423.9022.9723.151,971,152
1/8/201524.1624.3523.6423.982,196,387
1/7/201523.9424.1023.4923.882,460,100
1/6/201523.4923.9023.3723.703,811,255
1/5/201523.2623.7623.0023.703,266,973
1/2/201523.1523.8423.1323.721,975,811
12/31/201423.3723.5423.0023.322,067,566
12/30/201423.7623.9323.3123.661,248,844
12/29/201423.5724.0523.5023.841,402,941
12/26/201423.5123.8223.1623.391,091,725
12/24/201423.3223.4722.8023.25778,798
12/23/201423.8724.1922.9923.462,039,196
12/22/201423.6723.8022.9723.582,326,498
12/19/201422.3823.7522.2123.742,642,730
12/18/201422.8722.8721.9122.422,000,995
12/17/201420.8622.3520.8322.042,838,580
12/16/201419.8321.2719.7520.712,216,990
12/15/201420.2220.5320.0420.102,504,885
12/12/201419.6120.2819.5019.992,059,971
12/11/201419.6320.3719.6319.902,330,674
12/10/201420.5020.5719.7219.813,969,906
12/9/201420.3020.9920.2520.963,142,782
12/8/201420.7520.8520.1920.342,848,847
12/5/201421.3121.5620.7921.132,611,078
12/4/201421.6821.8521.3621.431,486,340
12/3/201421.6722.2021.4821.911,649,155
12/2/201421.5522.2521.2921.432,277,335
12/1/201421.5021.8421.2221.573,601,995
11/28/201422.0522.2121.5421.772,300,706
11/26/201423.7123.8722.9823.323,295,490
11/25/201424.5824.8024.0024.191,033,234
11/24/201424.6624.9424.2124.451,262,895
11/21/201425.1125.1224.4124.701,171,385
11/20/201424.2224.6624.1424.401,184,653
11/19/201423.9424.3523.7424.201,907,510
11/18/201423.8524.2123.7023.962,092,525
11/17/201423.4824.0723.1923.861,673,234
11/14/201423.8624.1523.6223.751,795,210
11/13/201423.9924.0722.9223.762,655,983
11/12/201424.2724.7724.0124.051,724,736
11/11/201424.1124.6123.9624.441,913,838
11/10/201425.1025.3523.9124.122,517,412
11/7/201423.6924.8423.6724.802,855,335
11/6/201423.0223.8322.7823.802,811,001
11/5/201423.1324.2422.7823.642,964,061
11/4/201423.4823.4822.5122.852,862,085
11/3/201424.2924.5523.5423.691,887,601
10/31/201423.8024.3123.3024.271,801,540
10/30/201423.7824.0223.4723.721,462,822
10/29/201424.2324.4323.5823.961,996,153
10/28/201423.7024.1223.3123.902,494,431
10/27/201423.2423.7522.9023.462,871,950
10/24/201423.7923.9623.4823.701,680,647
10/23/201423.4424.2323.2323.841,751,820
10/22/201423.8624.2923.2023.211,825,225
10/21/201423.5123.9523.2523.882,232,681
10/20/201422.4023.2222.1423.182,188,723
10/17/201422.9823.4022.1422.464,560,265
10/16/201421.3122.9321.2922.654,683,920
10/15/201421.5322.1721.1922.123,576,300
10/14/201422.2722.6021.5121.703,022,744
10/13/201422.8423.4022.1722.242,968,738
10/10/201423.1623.5222.3022.843,147,329
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center