$23.88 +0.70 (%) Rowan Companies PLC - NYSE

Oct. 21, 2014 | 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
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
10/9/201424.4624.4623.1723.193,352,283
10/8/201424.4424.6723.7424.641,941,610
10/7/201424.6725.3624.5124.522,904,186
10/6/201424.6625.0724.4624.841,624,601
10/3/201424.9625.0024.3524.602,194,240
10/2/201424.4725.1124.1924.862,966,497
10/1/201425.2525.6324.6524.683,282,523
9/30/201425.4525.6425.2325.313,029,173
9/29/201425.8125.8225.0125.493,927,838
9/26/201425.3426.2025.2726.114,586,679
9/25/201425.4925.5725.1625.222,001,198
9/24/201425.3625.5724.9625.543,965,530
9/23/201425.5725.7825.3225.373,208,812
9/22/201426.2626.2625.6125.612,593,640
9/19/201426.9927.0926.3726.403,500,075
9/18/201427.1827.2626.7426.901,837,300
9/17/201427.9427.9627.1527.172,146,083
9/16/201428.1328.2727.8427.862,494,812
9/15/201428.1428.2927.8028.162,577,014
9/12/201428.6528.6528.1128.252,300,834
9/11/201428.3328.7828.1728.741,155,093
9/10/201428.5628.7028.1728.601,158,857
9/9/201428.6528.8728.4328.571,036,396
9/8/201428.7828.8628.4428.671,610,473
9/5/201428.8929.0228.6328.911,682,147
9/4/201429.6129.6128.8428.951,362,185
9/3/201429.7430.0029.6229.671,383,763
9/2/201430.2730.2729.5729.601,623,046
8/29/201429.9930.3229.8830.32955,993
8/28/201429.8229.9829.6829.87922,444
8/27/201429.7130.0029.5329.851,576,077
8/26/201429.6930.1229.6629.821,540,914
8/25/201429.7529.8829.4129.531,620,849
8/22/201429.7229.7629.2829.671,460,626
8/21/201429.9629.9629.6929.701,248,333
8/20/201429.7430.0329.4529.942,643,220
8/19/201429.4030.2329.4029.723,304,826
8/18/201429.5829.7029.2429.4533,423,332
8/15/201429.0829.5328.9929.513,757,967
8/14/201429.3329.5428.9829.032,228,149
8/13/201429.4729.6829.2029.27999,602
8/12/201429.6629.7929.3729.431,042,818
8/11/201429.5729.9829.3529.741,472,768
8/8/201428.8729.5528.7129.501,674,461
8/7/201428.8429.0128.4328.822,903,364
8/6/201429.8430.3528.7728.925,320,754
8/5/201430.4430.4429.8029.892,889,791
8/4/201430.5130.6530.1630.631,635,572
8/1/201430.3830.7530.2130.581,608,053
7/31/201430.8531.0030.5230.522,295,939
7/30/201431.1331.2530.8131.111,127,598
7/29/201430.7931.2030.6831.081,034,775
7/28/201431.0931.2130.5630.80819,479
7/25/201431.0031.2330.8431.10506,538
7/24/201431.4231.4231.0231.07866,997
7/23/201431.2731.4630.8231.371,111,189
7/22/201432.0732.0731.0531.232,821,047
7/21/201431.0131.1330.7831.031,479,644
7/18/201431.5331.6030.9831.011,988,925
7/17/201431.9632.1531.4731.501,499,766
7/16/201431.8732.0631.4331.974,423,140
7/15/201431.6331.7831.2731.711,490,242
7/14/201430.9531.4530.9531.391,360,076
7/11/201431.1531.2230.7830.881,443,583
7/10/201431.2131.2730.9631.151,272,733
7/9/201431.6031.6731.2731.471,135,441
7/8/201431.5931.7231.2231.492,730,929
7/7/201431.6932.0331.6031.611,864,569
7/3/201431.8931.8931.5931.701,093,304
7/2/201431.9032.0831.7331.751,845,709
7/1/201432.0632.1631.8731.881,206,591
6/30/201431.6032.0231.5131.931,233,861
6/27/201431.5031.8631.5031.601,077,935
6/26/201431.5931.6931.2431.591,347,340
6/25/201432.0032.1331.4231.562,003,674
6/24/201432.5532.6532.0632.081,477,466
6/23/201432.8132.8532.4832.551,130,139
6/20/201432.4432.8132.4232.652,205,707
6/19/201432.3532.4532.1132.331,810,662
6/18/201432.6332.6432.0432.291,957,761
6/17/201432.4232.8332.4232.631,793,080
6/16/201432.2332.8432.0232.581,618,259
6/13/201432.2532.4632.0332.401,932,834
6/12/201431.9232.2931.8032.151,910,978
6/11/201431.8132.1731.7531.801,885,316
6/10/201432.2632.3832.0132.011,497,828
6/9/201431.7632.3431.7032.321,896,939
6/6/201431.7432.1231.4931.704,766,438
6/5/201430.8431.7630.8431.723,727,726
6/4/201431.1831.2530.9730.991,558,523
6/3/201431.0731.2530.8931.251,423,948
6/2/201431.0031.2530.8531.151,388,704
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center