$18.62 +0.02 (%) Rowan Companies PLC - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDC historical data

Date Open High Low Close Volume
12/7/201618.5718.9318.2218.622,983,504
12/6/201617.8218.6717.4818.604,293,472
12/5/201617.7818.2617.6218.083,958,940
12/2/201617.6418.2617.3617.425,241,523
12/1/201618.3418.5617.6318.074,708,933
11/30/201616.7717.9216.7117.825,580,400
11/29/201615.6015.6615.0615.504,015,944
11/28/201616.7016.7516.1916.213,436,930
11/25/201616.3516.6116.3016.501,397,626
11/23/201615.9716.5315.9716.512,438,450
11/22/201616.3616.4515.7316.233,387,136
11/21/201616.3616.7515.8816.084,207,077
11/18/201615.2415.9515.2415.727,218,243
11/17/201615.2915.7415.1415.162,651,887
11/16/201615.4515.5114.9415.113,387,137
11/15/201615.1315.6015.1315.554,599,167
11/14/201614.2315.0014.1814.974,216,203
11/11/201614.2914.3413.6714.281,860,293
11/10/201614.0314.5913.9514.472,680,007
11/9/201613.8414.3113.6814.122,871,720
11/8/201613.5213.8313.3813.692,281,836
11/7/201613.9013.9013.4513.652,417,731
11/4/201613.9214.0313.4513.593,068,590
11/3/201613.7014.3613.7014.013,169,909
11/2/201613.5914.0013.2213.575,257,544
11/1/201613.5113.8813.2713.814,917,657
10/31/201613.3913.5713.0213.275,198,195
10/28/201613.9014.0613.3913.493,283,975
10/27/201614.2514.3613.8013.983,544,088
10/26/201613.5714.1613.5414.094,384,996
10/25/201613.9914.3813.7713.793,560,037
10/24/201614.6514.6513.9214.103,047,108
10/21/201614.4614.7214.3714.562,258,397
10/20/201614.2814.5914.2114.573,155,711
10/19/201614.2214.8414.2114.473,287,167
10/18/201614.5214.6414.0414.092,926,909
10/17/201614.5914.7814.0714.233,692,789
10/14/201614.7114.8214.3714.551,970,608
10/13/201614.5014.8514.3614.722,876,228
10/12/201614.8915.0014.6514.683,214,591
10/11/201615.0915.2514.7815.032,676,475
10/10/201615.2315.5915.2015.333,057,588
10/7/201614.9215.2714.7314.992,742,077
10/6/201615.4215.7015.0715.125,444,606
10/5/201614.8615.3314.7215.276,283,547
10/4/201614.8515.0014.3214.493,984,679
10/3/201614.9715.2014.3514.734,827,097
9/30/201615.2915.3314.9515.164,541,871
9/29/201614.6315.7214.5715.168,097,072
9/28/201613.3314.6213.0214.608,347,269
9/27/201613.2713.4613.0113.354,377,094
9/26/201613.4313.8513.1713.564,130,546
9/23/201613.8414.1613.2813.365,028,217
9/22/201613.8114.3813.8014.064,689,090
9/21/201612.8913.5212.7913.493,456,987
9/20/201612.8613.1212.5512.763,030,213
9/19/201612.8713.1612.5112.874,048,727
9/16/201612.4212.7412.2112.724,788,569
9/15/201612.5812.8312.3812.704,038,098
9/14/201612.4612.9912.3112.594,805,169
9/13/201613.3913.4512.4412.754,098,377
9/12/201613.2613.8313.0513.653,529,885
9/9/201614.0214.0213.2713.446,378,936
9/8/201613.3214.3513.3214.216,535,412
9/7/201613.1513.4712.7313.126,421,833
9/6/201612.7113.1512.6013.083,646,592
9/2/201612.6912.9412.5012.652,577,372
9/1/201612.3412.5912.0012.497,496,449
8/31/201612.6312.7112.1812.463,411,555
8/30/201613.1013.2412.5912.722,110,983
8/29/201612.9413.1912.9013.021,468,977
8/26/201613.0713.4212.9213.012,163,550
8/25/201613.0513.3512.8612.961,698,050
8/24/201613.0113.3513.0113.093,214,647
8/23/201612.9313.4012.8513.142,635,264
8/22/201613.3713.5112.8912.993,993,283
8/19/201614.3114.3713.5413.623,929,736
8/18/201613.8614.6013.7714.453,602,003
8/17/201613.9714.0313.4413.733,722,566
8/16/201614.2114.3713.8914.033,172,325
8/15/201613.7614.2813.7614.172,698,648
8/12/201613.7814.1113.3613.634,434,480
8/11/201613.6914.1613.4413.963,840,089
8/10/201614.4014.4213.5213.593,013,539
8/9/201615.0815.0814.0814.373,203,353
8/8/201614.7015.1614.5314.964,314,555
8/5/201614.3114.5014.0314.483,437,090
8/4/201614.1914.5914.1914.332,571,946
8/3/201613.9814.5313.7314.254,247,707
8/2/201615.1715.2113.2514.008,476,997
8/1/201615.0815.0914.2214.514,415,503
7/29/201614.8415.3414.7115.242,450,078
7/28/201615.2915.7014.8815.032,670,071
7/27/201616.1016.3915.1115.343,264,047
7/26/201615.5216.1615.5216.083,415,577
7/25/201615.8715.9815.5815.842,955,347
7/22/201616.8816.9215.9216.043,583,881
7/21/201617.2517.6416.8216.832,432,263
7/20/201617.2717.5717.0017.241,612,651
7/19/201617.6917.7217.2617.451,883,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center