$17.81 +1.14 (%) Rowan Companies PLC - NYSE

Aug. 28, 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
8/28/201516.4918.2816.2817.814,297,617
8/27/201515.7316.7115.7316.674,608,212
8/26/201515.4615.7415.0115.413,511,556
8/25/201516.0216.0215.1515.173,462,253
8/24/201514.7816.1114.6315.154,015,450
8/21/201515.9916.3215.6815.892,914,565
8/20/201516.6116.8916.0316.051,507,908
8/19/201516.9517.1616.4116.561,465,500
8/18/201516.7217.3416.6917.122,019,223
8/17/201516.6417.0816.5116.792,010,991
8/14/201516.9717.4016.5616.621,923,107
8/13/201517.5817.5816.5717.022,522,129
8/12/201517.4618.0617.0117.953,801,760
8/11/201517.6517.9516.9417.392,885,729
8/10/201517.3118.2617.0118.103,818,854
8/7/201517.3418.0817.1517.282,809,218
8/6/201516.8517.8816.7517.782,958,570
8/5/201516.6617.1016.1716.923,727,382
8/4/201516.8016.9316.1616.374,924,924
8/3/201516.9717.5116.5416.592,051,166
7/31/201517.8117.8917.1517.231,827,682
7/30/201518.1918.4817.4317.734,300,901
7/29/201517.2018.3817.2018.224,325,046
7/28/201516.7317.5716.5617.382,237,299
7/27/201516.4216.7716.1616.482,130,512
7/24/201517.4217.6216.6016.791,798,075
7/23/201517.5017.8217.1417.501,973,314
7/22/201517.3717.5717.0817.423,227,839
7/21/201517.2917.6817.1917.483,437,205
7/20/201517.3017.3416.8717.194,770,714
7/17/201518.7218.7217.2617.283,966,368
7/16/201518.9119.0718.5818.821,809,993
7/15/201519.3419.5418.6318.692,309,295
7/14/201519.3820.1319.3819.611,945,252
7/13/201519.4019.6019.1119.452,026,760
7/10/201520.2720.6019.3919.412,151,008
7/9/201520.2620.5620.1120.333,542,604
7/8/201519.9720.2119.5719.862,825,716
7/7/201519.6520.2919.0720.213,715,958
7/6/201519.7820.1619.5519.783,199,469
7/2/201520.0120.4819.9220.262,366,504
7/1/201521.0221.1419.8520.032,473,935
6/30/201520.8621.2820.7321.112,077,175
6/29/201520.9321.4520.6220.682,513,784
6/26/201520.5921.5020.3421.363,025,951
6/25/201521.0021.1020.5020.662,332,050
6/24/201521.1721.4720.8621.251,883,924
6/23/201521.0121.5920.9821.391,693,591
6/22/201520.7021.3220.5921.061,605,104
6/19/201520.4520.8120.3820.653,972,913
6/18/201521.2321.3820.3520.642,260,454
6/17/201521.0821.4820.8821.121,808,156
6/16/201520.8821.0220.5420.833,475,417
6/15/201521.0721.3720.6920.892,608,071
6/12/201521.3921.6621.2921.361,597,454
6/11/201522.0322.1321.3921.572,141,653
6/10/201522.0922.4621.9822.212,285,161
6/9/201521.8522.3521.6821.681,561,401
6/8/201521.8322.2321.5221.632,297,048
6/5/201521.3922.2621.3322.032,307,297
6/4/201521.8022.1221.5021.541,437,044
6/3/201522.1922.6121.8522.012,268,318
6/2/201521.2322.4521.2322.193,619,281
6/1/201521.4921.6020.9821.103,420,350
5/29/201521.9721.9821.4421.483,626,997
5/28/201522.2122.2421.3921.834,956,972
5/27/201522.5022.9822.2322.383,894,848
5/26/201523.1223.3622.4422.631,950,249
5/22/201523.0023.6122.8423.492,636,695
5/21/201522.4623.6022.4323.342,895,057
5/20/201522.1722.3321.8722.181,636,461
5/19/201522.2922.3621.5721.953,410,593
5/18/201523.1823.1822.4222.643,023,817
5/15/201523.1023.5022.5823.292,972,302
5/14/201523.9724.3022.9823.022,687,699
5/13/201523.8524.3123.5023.934,252,317
5/12/201523.1223.9123.1123.732,852,324
5/11/201522.8223.3922.6223.123,103,473
5/8/201522.4022.9621.8722.842,520,030
5/7/201522.7923.1522.1022.264,287,912
5/6/201522.7423.3322.2022.945,062,174
5/5/201521.6922.6321.6522.365,299,081
5/4/201521.5721.7721.2121.434,959,137
5/1/201521.0921.7920.8321.493,830,128
4/30/201520.1421.2919.6821.195,792,661
4/29/201519.0520.3419.0519.963,141,386
4/28/201519.0319.4018.9719.102,621,415
4/27/201519.3319.6019.1219.162,405,570
4/24/201519.5219.6119.0619.261,973,586
4/23/201519.4719.7119.2819.543,261,356
4/22/201519.4919.8319.3219.423,823,789
4/21/201520.0320.1119.4819.551,969,774
4/20/201520.2720.5019.9220.032,819,055
4/17/201520.3920.4819.9020.323,372,581
4/16/201520.9520.9519.9720.395,246,493
4/15/201520.2421.4920.0621.045,392,974
4/14/201519.5920.5119.5620.063,287,393
4/13/201519.3119.6718.9719.372,425,014
4/10/201519.5919.8318.8619.154,021,734
4/9/201519.5120.3019.4619.942,694,779
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!