$23.74 0.00 (%) Rowan Companies PLC - NYSE

Dec. 19, 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
12/19/201422.3823.7522.2123.742,642,730
12/18/201422.8722.8721.9122.422,000,995
12/17/201420.8622.3520.8322.042,838,580
12/16/201419.8321.2719.7520.712,216,990
12/15/201420.2220.5320.0420.102,504,885
12/12/201419.6120.2819.5019.992,059,971
12/11/201419.6320.3719.6319.902,330,674
12/10/201420.5020.5719.7219.813,969,906
12/9/201420.3020.9920.2520.963,142,782
12/8/201420.7520.8520.1920.342,848,847
12/5/201421.3121.5620.7921.132,611,078
12/4/201421.6821.8521.3621.431,486,340
12/3/201421.6722.2021.4821.911,649,155
12/2/201421.5522.2521.2921.432,277,335
12/1/201421.5021.8421.2221.573,601,995
11/28/201422.0522.2121.5421.772,300,706
11/26/201423.7123.8722.9823.323,295,490
11/25/201424.5824.8024.0024.191,033,234
11/24/201424.6624.9424.2124.451,262,895
11/21/201425.1125.1224.4124.701,171,385
11/20/201424.2224.6624.1424.401,184,653
11/19/201423.9424.3523.7424.201,907,510
11/18/201423.8524.2123.7023.962,092,525
11/17/201423.4824.0723.1923.861,673,234
11/14/201423.8624.1523.6223.751,795,210
11/13/201423.9924.0722.9223.762,655,983
11/12/201424.2724.7724.0124.051,724,736
11/11/201424.1124.6123.9624.441,913,838
11/10/201425.1025.3523.9124.122,517,412
11/7/201423.6924.8423.6724.802,855,335
11/6/201423.0223.8322.7823.802,811,001
11/5/201423.1324.2422.7823.642,964,061
11/4/201423.4823.4822.5122.852,862,085
11/3/201424.2924.5523.5423.691,887,601
10/31/201423.8024.3123.3024.271,801,540
10/30/201423.7824.0223.4723.721,462,822
10/29/201424.2324.4323.5823.961,996,153
10/28/201423.7024.1223.3123.902,494,431
10/27/201423.2423.7522.9023.462,871,950
10/24/201423.7923.9623.4823.701,680,647
10/23/201423.4424.2323.2323.841,751,820
10/22/201423.8624.2923.2023.211,825,225
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center