$13.01 +0.05 (%) Rowan Companies PLC - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/18/201617.5217.8817.2317.801,726,128
7/15/201618.0318.0517.7217.761,557,355
7/14/201618.1218.3017.5717.882,835,855
7/13/201618.3318.4817.6517.813,874,083
7/12/201617.7918.5717.6218.353,967,397
7/11/201617.3317.7316.9117.022,453,116
7/8/201617.4417.8017.1717.222,373,188
7/7/201617.4418.2416.9717.102,515,908
7/6/201617.3517.4716.7317.204,863,899
7/5/201618.2118.4717.1317.563,466,681
7/1/201617.7219.0617.6219.003,081,057
6/30/201617.7817.8717.1717.662,932,411
6/29/201618.0518.3117.6617.822,849,293
6/28/201617.5117.8017.1717.631,986,151
6/27/201617.4817.5016.8916.963,666,309
6/24/201618.6318.9217.6617.754,044,520
6/23/201618.9819.6418.8319.552,909,098
6/22/201618.5119.2318.4518.552,946,284
6/21/201618.0718.3917.6418.312,024,627
6/20/201618.4018.5417.9518.132,431,808
6/17/201617.4818.2217.4218.032,967,730
6/16/201617.5517.5516.8217.312,682,488
6/15/201617.7818.4117.4617.742,197,927
6/14/201617.9018.3717.5217.932,299,640
6/13/201617.8518.5517.6218.052,363,593
6/10/201618.4818.9117.9318.032,149,312
6/9/201618.9919.4118.8319.302,705,082
6/8/201619.4919.9419.1219.403,528,812
6/7/201618.3819.4718.3519.306,595,145
6/6/201616.7318.4216.6518.363,802,877
6/3/201616.5116.6916.2216.512,085,798
6/2/201616.7516.8216.2116.542,511,973
6/1/201616.6017.0815.9816.983,258,756
5/31/201616.8817.4016.7516.931,874,081
5/27/201616.5917.1016.4516.881,777,910
5/26/201617.5417.6716.6816.693,403,541
5/25/201616.6617.4216.5917.373,403,852
5/24/201616.6516.7816.0616.433,144,662
5/23/201616.8816.9416.2616.613,455,451
5/20/201616.5517.1816.5517.033,068,441
5/19/201616.5816.6716.1016.483,528,682
5/18/201617.2417.6216.7416.882,964,396
5/17/201617.0117.8616.8917.294,361,316
5/16/201617.1517.7917.0117.022,804,973
5/13/201617.2017.4816.4816.814,376,458
5/12/201617.8118.0417.0017.303,777,464
5/11/201617.5917.9417.2017.464,514,226
5/10/201617.5117.7917.3217.683,386,075
5/9/201618.3418.3416.9017.242,930,863
5/6/201617.4618.6717.4218.343,860,068
5/5/201618.1718.4817.2517.565,363,545
5/4/201618.1518.7317.2217.653,648,156
5/3/201618.1118.2817.6617.974,126,148
5/2/201618.7118.7717.8818.563,371,629
4/29/201618.6219.0718.0118.813,444,617
4/28/201618.4619.1018.0918.423,737,071
4/27/201617.8718.7117.8718.633,880,084
4/26/201617.4917.9617.1417.852,835,876
4/25/201617.7617.8817.1317.283,385,300
4/22/201617.0718.4616.9817.964,555,644
4/21/201617.0517.2416.7116.884,082,548
4/20/201616.7117.2816.5017.005,171,973
4/19/201615.9217.0115.8616.784,022,846
4/18/201615.0015.9314.5815.664,782,445
4/15/201615.8415.8414.8615.477,815,609
4/14/201617.4817.5915.9515.985,092,465
4/13/201617.4317.6317.0917.283,821,735
4/12/201615.9117.2915.6317.234,887,597
4/11/201615.6916.1015.6515.783,329,787
4/8/201615.6415.9215.4915.543,350,398
4/7/201615.6815.8914.8215.213,858,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center