Rowan Companies PLC $31.08

up +0.28


29/7/2014 04:03 PM  |  NYSE : RDC  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDC historical data

Date Open High Low Close Volume
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
5/30/201430.8231.1230.6330.966,127,928
5/29/201430.5831.0230.5830.942,058,284
5/28/201431.1831.2230.3130.572,169,323
5/27/201430.3031.1630.2631.023,352,502
5/23/201430.2930.4429.9430.101,530,540
5/22/201430.2730.5730.0530.201,350,372
5/21/201429.8530.4429.7430.321,840,267
5/20/201430.1230.1829.5029.642,701,097
5/19/201430.1230.3629.9030.131,460,539
5/16/201429.9430.1729.6830.121,585,057
5/15/201431.0731.1429.8830.112,752,458
5/14/201431.0231.3830.9231.201,833,272
5/13/201431.3231.5231.0031.121,427,711
5/12/201431.0331.2730.7631.241,426,476
5/9/201431.1031.2230.8430.861,441,174
5/8/201431.5031.9131.1031.142,273,091
5/7/201431.1031.5230.6931.462,338,902
5/6/201431.5031.9530.9431.102,230,235
5/5/201431.0631.2830.9631.201,772,172
5/2/201431.0531.4730.9931.291,894,318
5/1/201430.8231.3830.5931.022,606,156
4/30/201430.8631.0330.5130.921,639,644
4/29/201431.0731.4330.9530.961,673,117
4/28/201431.4731.4730.6130.881,616,320
4/25/201431.2931.4931.0231.291,704,414
4/24/201431.1531.6731.0831.472,206,439
4/23/201430.6631.3130.6331.011,480,090
4/22/201430.4730.7730.3630.621,361,537
4/21/201430.4330.7930.2830.661,501,451
4/17/201430.6530.7830.0130.382,967,588
4/16/201430.7730.8830.3830.422,340,744
4/15/201430.8531.2130.4630.692,502,821
4/14/201430.2530.9530.1030.861,514,821
4/11/201430.5330.6330.1730.192,437,578
4/10/201430.9831.4230.6930.731,298,518
4/9/201431.7331.7330.9531.031,303,166
4/8/201431.2531.6831.1131.571,698,505
4/7/201431.9431.9831.2331.293,080,917
4/4/201432.6232.8332.1732.472,374,726
4/3/201433.1433.2332.4132.421,551,035
4/2/201433.2633.6033.0933.111,558,303
4/1/201433.7233.7833.2533.382,252,879
3/31/201433.5433.7533.2633.681,209,544
3/28/201433.2033.5232.9433.381,662,748
3/27/201432.9533.6032.7933.091,594,944
3/26/201432.9533.1332.6532.901,703,025
3/25/201432.5333.1132.2332.831,890,240
3/24/201433.1033.3632.5032.581,945,530
3/21/201431.4433.2631.4433.082,298,866
3/20/201432.3132.9632.1832.751,080,001
3/19/201431.9932.6031.8232.392,122,573
3/18/201431.3532.0131.3531.911,445,147
3/17/201431.8431.9131.2731.311,250,480
3/14/201431.6431.9331.3431.711,684,003
3/13/201432.4032.4231.3831.721,805,491
3/12/201432.3432.5632.0632.291,230,034
3/11/201433.3533.5332.5132.57926,287
3/10/201433.2733.3932.7533.251,295,298
3/7/201433.6433.6533.0933.351,067,393
Trading Center