Rowan Companies PLC $30.38

down -0.04


17/4/2014 06:40 PM  |  NYSE : RDC  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDC historical data

Date Open High Low Close Volume
4/16/201430.7730.8830.3830.422,340,740
4/15/201430.8531.2130.4630.692,502,820
4/14/201430.2530.9530.1030.861,514,820
4/11/201430.5330.6330.1730.192,437,580
4/10/201430.9831.4230.6930.731,298,520
4/9/201431.7331.7330.9531.031,303,170
4/8/201431.2531.6831.1131.571,698,500
4/7/201431.9431.9831.2331.293,080,920
4/4/201432.6232.8332.1732.472,374,730
4/3/201433.1433.2332.4132.421,551,040
4/2/201433.2633.6033.0933.111,558,300
4/1/201433.7233.7833.2533.382,252,880
3/31/201433.5433.7533.2633.681,209,540
3/28/201433.2033.5232.9433.381,662,750
3/27/201432.9533.6032.7933.091,594,940
3/26/201432.9533.1332.6532.901,703,020
3/25/201432.5333.1132.2332.831,890,240
3/24/201433.1033.3632.5032.581,945,530
3/21/201431.4433.2631.4433.082,298,870
3/20/201432.3132.9632.1832.751,080,000
3/19/201431.9932.6031.8232.392,122,570
3/18/201431.3532.0131.3531.911,445,150
3/17/201431.8431.9131.2731.311,250,480
3/14/201431.6431.9331.3431.711,684,000
3/13/201432.4032.4231.3831.721,805,490
3/12/201432.3432.5632.0632.291,230,030
3/11/201433.3533.5332.5132.57926,287
3/10/201433.2733.3932.7533.251,295,300
3/7/201433.6433.6533.0933.351,067,390
3/6/201433.4733.7833.3133.521,057,960
3/5/201432.7733.4032.6433.401,233,970
3/4/201433.0033.0932.5032.831,112,140
3/3/201433.2033.4032.5132.661,669,720
2/28/201432.6633.4732.5033.362,075,440
2/27/201432.5932.8732.1232.581,350,480
2/26/201432.8032.8932.2332.581,913,170
2/25/201432.7232.9532.1732.862,018,190
2/24/201432.4733.0532.4632.942,051,440
2/21/201432.4132.4832.1032.281,001,030
2/20/201432.1732.8032.0832.301,563,760
2/19/201431.8632.5331.8332.121,815,290
2/18/201432.2332.2731.5031.911,378,510
2/14/201432.0632.2331.8432.14615,916
2/13/201431.9332.1331.6432.051,174,330
2/12/201432.4732.6332.0832.09591,055
2/11/201431.6032.5231.6032.401,269,230
2/10/201431.6031.8831.2531.601,210,470
2/7/201431.9832.1131.3231.611,489,150
2/6/201431.4032.1131.1831.86969,236
2/5/201431.5531.5831.1531.351,644,360
2/4/201431.4031.7831.2231.651,275,390
2/3/201431.6732.0431.1331.392,348,110
1/31/201431.2631.7131.1831.372,252,620
1/30/201431.6931.8731.2931.592,002,700
1/29/201432.1432.2631.5131.572,354,410
1/28/201432.8432.9832.3432.561,942,010
1/27/201432.5032.8332.3232.802,521,040
1/24/201432.4132.6132.1232.512,890,510
1/23/201432.5232.8831.8032.784,500,220
1/22/201432.9033.8232.5333.663,145,900
1/21/201432.9933.3132.4532.531,841,890
1/17/201432.9533.1432.6332.751,470,720
1/16/201433.0533.0932.3732.851,868,420
1/15/201433.3033.5632.9133.151,333,900
1/14/201432.9033.4032.8933.301,507,450
1/13/201433.4733.6732.7632.831,413,920
1/10/201433.8934.2433.7433.83975,654
1/9/201434.1834.2033.4833.811,377,020
1/8/201434.5734.5733.7934.031,715,450
1/7/201434.4734.4733.9434.18935,681
1/6/201434.6234.6534.3534.391,124,300
1/3/201434.3234.7734.3034.47903,130
1/2/201435.0735.1734.2934.351,080,870
12/31/201334.6535.3834.5535.36832,596
12/30/201334.8635.1034.5134.61883,820
12/27/201334.3335.0334.2134.791,238,450
12/26/201334.4934.6034.0534.17685,573
12/24/201333.9334.4833.8634.36369,050
12/23/201333.8334.0733.7333.85932,611
12/20/201332.8633.7232.8233.691,707,620
12/19/201333.5933.6932.7532.942,152,930
12/18/201333.9734.2533.1733.791,204,910
12/17/201334.0134.1133.5534.001,319,230
12/16/201333.7234.1133.6833.971,082,640
12/13/201333.3733.7933.2633.64985,851
12/12/201333.2933.6333.1933.42897,305
12/11/201333.8233.9333.2333.32917,183
12/10/201334.2034.3633.7633.84787,827
12/9/201334.1634.3133.9334.26763,519
12/6/201333.7934.4433.7934.191,386,600
12/5/201334.7434.7434.0134.041,219,460
12/4/201334.4634.8734.2834.771,114,920
12/3/201334.3534.7434.2134.651,228,130
12/2/201334.6334.8134.4334.481,208,970
11/29/201334.6234.9634.4634.62395,829
11/27/201334.7134.8634.2834.67698,339
11/26/201334.6534.8934.5734.781,003,100
11/25/201335.5535.7434.6334.791,545,930
11/22/201336.2636.3735.5535.671,698,480
11/21/201336.3836.4035.9236.35837,208
Trading Center