$21.48 -0.35 (%) Rowan Companies PLC - NYSE

May. 29, 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
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
4/8/201519.6019.7619.2619.432,902,222
4/7/201519.2019.8519.1219.562,560,247
4/6/201518.3019.3318.2019.283,581,755
4/2/201517.7818.5317.6818.072,157,170
4/1/201517.8418.1817.5617.923,310,089
3/31/201517.3717.8017.3117.713,225,369
3/30/201517.5817.8017.2317.583,155,331
3/27/201517.9217.9717.3717.413,363,274
3/26/201518.7818.9517.9818.063,573,850
3/25/201518.5318.7318.2118.524,185,921
3/24/201518.7918.9318.2618.323,410,282
3/23/201518.6819.2318.6718.772,507,781
3/20/201519.1719.1718.4718.624,758,451
3/19/201518.9219.2218.5118.924,095,063
3/18/201517.9819.2117.9119.112,721,122
3/17/201517.9418.2217.8018.113,264,657
3/16/201517.9318.0917.4818.073,908,504
3/13/201518.8418.9217.8518.002,770,429
3/12/201519.3319.4918.8819.062,149,583
3/11/201519.1019.2618.7819.203,216,855
3/10/201518.5219.3818.4819.063,486,293
3/9/201519.8119.8318.7818.813,239,793
3/6/201520.3120.5919.7819.852,102,212
3/5/201520.4720.5819.9920.522,700,466
3/4/201520.4520.6820.0320.552,964,213
3/3/201520.2320.7520.1220.523,164,045
3/2/201521.5421.5520.2620.523,431,563
2/27/201521.2121.8320.0421.616,240,582
2/26/201521.5621.5820.6320.694,368,381
2/25/201522.9523.0221.5021.576,266,075
2/24/201523.9224.0722.7822.942,664,111
2/23/201524.2024.3423.7423.922,353,987
2/20/201524.7324.9524.3624.681,479,704
2/19/201524.0425.1323.8724.881,878,381
2/18/201524.3224.9224.2924.731,813,869
2/17/201523.7524.7423.1624.712,365,219
2/13/201524.3824.6023.7523.953,056,363
2/12/201524.2924.7623.9524.032,460,404
2/11/201523.6524.0723.2823.882,333,933
2/10/201524.1224.2023.5924.102,883,428
2/9/201522.8224.4722.8224.433,087,392
2/6/201522.3023.1422.1222.993,000,564
2/5/201521.4622.1521.2022.122,372,797
2/4/201521.5421.8920.9621.272,626,796
2/3/201521.8422.4621.7622.102,642,565
2/2/201521.3721.5420.5321.413,145,493
1/30/201520.1921.3020.0121.122,835,113
1/29/201521.1521.1620.2720.282,590,093
1/28/201521.8721.9221.0821.203,558,114
1/27/201521.6122.1821.4522.101,855,417
1/26/201521.4821.9521.3521.911,617,445
1/23/201522.2122.3721.4321.451,822,675
1/22/201522.3322.5621.7622.311,498,278
1/21/201521.9322.3721.8522.111,624,759
1/20/201521.6621.8421.1421.821,199,684
1/16/201521.3821.9221.2821.822,488,727
1/15/201522.3222.4921.2321.272,090,230
1/14/201522.1122.5621.3721.932,253,042
1/13/201522.1322.6322.0522.422,734,950
1/12/201522.7422.9721.8522.072,336,816
1/9/201523.7423.9022.9723.151,971,152
1/8/201524.1624.3523.6423.982,196,387
1/7/201523.9424.1023.4923.882,460,100
1/6/201523.4923.9023.3723.703,811,255
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center