$12.84 -0.31 (%) Rowan Companies PLC - NYSE

Feb. 8, 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
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
12/4/201519.5919.6018.8919.303,449,121
12/3/201520.2620.3719.7219.942,264,751
12/2/201520.2220.8819.8619.962,668,819
12/1/201520.2320.6120.0320.461,938,593
11/30/201520.5720.5920.1520.332,341,633
11/27/201520.2020.7220.0120.051,192,555
11/25/201520.1620.9819.8220.512,250,046
11/24/201519.4420.5519.4120.423,603,331
11/23/201519.0519.3218.7319.193,026,361
11/20/201519.9820.2219.0919.212,752,901
11/19/201520.6020.8619.6719.982,269,582
11/18/201520.3621.0720.1320.842,453,016
11/17/201519.9720.5519.6220.042,546,366
11/16/201519.5320.1319.4220.082,567,498
11/13/201518.8519.8918.8519.613,486,996
11/12/201519.1719.7418.8919.022,909,108
11/11/201520.6420.6419.4419.623,070,280
11/10/201520.8521.3320.5220.613,612,730
11/9/201520.3421.1420.2220.895,051,876
11/6/201519.7520.4819.5120.294,358,786
11/5/201520.7620.9419.8419.913,576,345
11/4/201520.8621.6420.7320.904,121,354
11/3/201520.7921.8320.5020.655,945,343
11/2/201519.6720.8519.5120.464,089,218
10/30/201519.0419.7918.6919.683,014,462
10/29/201519.4520.1018.7118.902,621,113
10/28/201518.3819.3618.0519.122,890,391
10/27/201518.4018.8417.9318.182,536,222
10/26/201519.4419.6218.3718.752,522,056
10/23/201519.4120.0019.0719.422,636,647
10/22/201519.4319.9119.2119.451,784,048
10/21/201519.4719.6319.0319.183,170,409
10/20/201519.2219.9119.1419.582,584,648
10/19/201519.4819.8419.1519.341,651,364
10/16/201519.9620.0618.9219.713,066,494
10/15/201519.7720.0619.2519.993,265,905
10/14/201519.9620.0619.5320.013,455,834
10/13/201519.2420.0318.9619.881,844,365
10/12/201519.9720.0618.9719.411,979,944
10/9/201520.3220.6019.9220.044,664,029
10/8/201519.8420.4019.0720.112,946,217
10/7/201520.3720.6018.9519.974,876,693
10/6/201518.9320.2618.6619.785,930,340
10/5/201517.7219.1917.6618.764,806,663
10/2/201515.5717.5315.4117.493,288,304
10/1/201516.4916.7615.7715.962,893,000
9/30/201516.3516.4415.6616.154,303,434
9/29/201516.1316.5415.8116.233,080,647
9/28/201515.9816.3615.8215.822,698,263
9/25/201516.4716.5315.9516.212,311,144
9/24/201516.1416.5315.9416.322,475,057
9/23/201517.1017.2316.2416.272,645,414
9/22/201516.6517.4716.4917.032,297,261
9/21/201517.3217.5116.8816.982,098,244
9/18/201517.8418.0316.9417.094,789,045
9/17/201518.5118.8918.0718.302,727,851
9/16/201517.3118.5517.2818.463,122,378
9/15/201516.7817.4316.7617.103,421,085
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center