$18.81 +0.39 (%) Rowan Companies PLC - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/6/201616.1616.2815.5715.793,103,020
4/5/201615.4816.2015.3515.945,916,978
4/4/201615.7416.3515.4715.643,589,704
4/1/201615.7015.9115.1815.835,195,071
3/31/201615.5116.2115.4516.103,192,158
3/30/201615.5315.9415.0515.554,940,640
3/29/201615.3215.4814.6615.312,862,230
3/28/201615.5015.9215.2715.742,619,678
3/24/201615.0715.7114.9115.583,089,957
3/23/201615.9116.1715.3815.412,825,229
3/22/201616.0416.1915.3716.003,304,288
3/21/201616.0816.4315.5816.414,845,006
3/18/201616.9417.1715.9316.274,203,464
3/17/201616.4516.9116.2016.834,467,342
3/16/201616.8317.2715.7716.255,609,951
3/15/201616.2616.6615.6516.643,735,656
3/14/201616.3916.8416.0916.483,664,548
3/11/201616.2416.7515.8416.453,786,339
3/10/201615.5816.0915.1115.803,994,201
3/9/201616.8216.8315.5615.786,166,682
3/8/201617.0517.1315.7316.457,043,897
3/7/201617.4517.7217.0317.248,322,834
3/4/201616.8018.4316.6017.649,844,878
3/3/201615.0116.7115.0116.616,141,590
3/2/201613.4814.9713.3914.914,769,927
3/1/201613.7013.7212.8713.626,234,597
2/29/201612.8914.0012.8913.325,914,331
2/26/201613.0713.4212.3312.807,975,507
2/25/201611.6511.7311.2511.644,081,581
2/24/201611.5511.7811.2111.763,589,281
2/23/201611.9812.4811.7111.873,292,622
2/22/201611.8112.6011.7212.124,384,162
2/19/201611.3011.6211.1211.453,170,540
2/18/201612.2912.3111.1811.544,438,340
2/17/201611.8112.5111.8112.082,909,850
2/16/201611.8611.9611.2311.623,660,368
2/12/201611.4812.4211.4311.654,439,942
2/11/201611.0511.3410.6711.233,979,130
2/10/201611.8412.1611.2411.273,004,439
2/9/201612.5112.5411.5411.933,512,346
2/8/201612.7213.1312.3912.844,018,284
2/5/201612.5713.9712.4513.155,768,957
2/4/201611.9113.2211.8612.786,314,615
2/3/201611.7511.7610.7811.714,681,092
2/2/201611.9712.0011.4211.533,312,046
2/1/201612.2512.5512.0112.353,409,611
1/29/201612.3912.7412.0812.654,245,787
1/28/201612.2512.4811.8812.406,598,975
1/27/201611.5811.9011.3911.555,769,335
1/26/201611.6511.8411.3111.645,485,247
1/25/201611.5011.8511.2411.316,093,606
1/22/201612.8212.9211.5211.746,478,215
1/21/201611.3412.5811.0812.184,538,715
1/20/201611.3011.7110.9611.517,895,304
1/19/201612.2812.3511.3711.605,071,288
1/15/201612.6512.8212.1412.195,763,190
1/14/201613.1113.5212.7513.373,996,926
1/13/201613.7914.0012.6212.985,774,282
1/12/201613.9414.1013.0113.493,602,334
1/11/201614.1814.2513.3313.724,224,064
1/8/201614.8214.9514.0814.344,498,240
1/7/201614.5315.1414.4814.746,091,711
1/6/201615.5815.6315.0315.475,967,680
1/5/201616.8916.9015.8516.193,206,115
1/4/201617.0017.3816.6317.092,803,629
12/31/201516.6417.3216.5916.952,558,403
12/30/201516.6617.2016.6116.782,344,155
12/29/201517.3617.4916.7817.091,738,136
12/28/201517.0817.2516.7916.921,850,249
12/24/201517.8417.9217.3717.471,662,978
12/23/201518.0418.2117.4917.883,372,481
12/22/201516.7117.5716.5717.532,818,876
12/21/201517.1617.3116.6217.024,257,420
12/18/201518.7918.8017.0617.165,324,450
12/17/201518.8919.0718.5218.893,671,827
12/16/201518.9519.3218.7518.953,165,791
12/15/201518.3719.2918.3419.163,154,188
12/14/201517.6518.2117.2418.022,509,977
12/11/201518.1818.1817.4017.502,433,641
12/10/201517.9318.3917.6318.242,571,273
12/9/201518.5218.7017.4918.033,971,649
12/8/201517.7818.5217.7118.312,118,919
12/7/201518.8918.8918.0618.263,348,436
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center