|
 Rowan Companies p - [Ticker: RDC] |     | | Last Trade | 13.50 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.86 (+0.94%) | Open | 14.36 | | High | 14.40 | Low | 13.46 | | Volume | 1,794,247 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.49 x 1,400 - 14.50 x 1,200 | | Former Close | 14.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RDC quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 995,300 | 21.44 | 21.50 | 19.81 | 19.88 | 00:00:00 | | 2000-01-04 | 1,111,200 | 19.12 | 20.12 | 19.06 | 19.81 | 00:00:00 | | 2000-01-05 | 744,900 | 19.44 | 19.88 | 19.06 | 19.44 | 00:00:00 | | 2000-01-06 | 1,466,300 | 19.81 | 21.06 | 19.81 | 20.56 | 00:00:00 | | 2000-01-07 | 1,110,200 | 20.81 | 21.50 | 20.69 | 21.00 | 00:00:00 | | 2000-01-10 | 1,069,400 | 21.00 | 21.19 | 20.38 | 21.19 | 00:00:00 | | 2000-01-11 | 754,000 | 21.44 | 21.81 | 21.13 | 21.75 | 00:00:00 | | 2000-01-12 | 829,100 | 21.75 | 22.25 | 20.87 | 20.87 | 00:00:00 | | 2000-01-13 | 1,529,800 | 21.31 | 22.75 | 21.25 | 22.44 | 00:00:00 | | 2000-01-14 | 1,983,200 | 23.19 | 23.87 | 23.00 | 23.38 | 00:00:00 | | 2000-01-18 | 1,456,200 | 23.62 | 24.44 | 23.62 | 24.13 | 00:00:00 | | 2000-01-19 | 1,104,100 | 24.31 | 24.44 | 23.87 | 23.94 | 00:00:00 | | 2000-01-20 | 1,186,700 | 23.81 | 23.94 | 23.06 | 23.69 | 00:00:00 | | 2000-01-21 | 1,462,100 | 23.94 | 24.62 | 23.62 | 23.94 | 00:00:00 | | 2000-01-24 | 992,200 | 24.31 | 24.31 | 23.06 | 23.38 | 00:00:00 | | 2000-01-25 | 1,252,600 | 23.12 | 24.19 | 22.81 | 23.06 | 00:00:00 | | 2000-01-26 | 879,300 | 23.44 | 24.13 | 22.44 | 22.69 | 00:00:00 | | 2000-01-27 | 1,071,300 | 22.44 | 23.44 | 21.56 | 21.81 | 00:00:00 | | 2000-01-28 | 693,000 | 21.56 | 22.50 | 21.00 | 21.06 | 00:00:00 | | 2000-01-31 | 1,158,300 | 21.00 | 22.88 | 20.87 | 22.69 | 00:00:00 | | 2000-02-01 | 719,100 | 22.44 | 23.25 | 22.37 | 22.69 | 00:00:00 | | 2000-02-02 | 1,030,400 | 23.06 | 24.00 | 22.12 | 22.44 | 00:00:00 | | 2000-02-03 | 822,800 | 23.38 | 23.50 | 22.75 | 22.75 | 00:00:00 | | 2000-02-04 | 646,000 | 22.81 | 23.38 | 22.44 | 22.81 | 00:00:00 | | 2000-02-07 | 710,400 | 22.63 | 23.94 | 22.63 | 23.19 | 00:00:00 | | 2000-02-08 | 749,200 | 22.50 | 23.19 | 21.50 | 21.75 | 00:00:00 | | 2000-02-09 | 761,800 | 22.12 | 22.25 | 20.75 | 21.06 | 00:00:00 | | 2000-02-10 | 754,900 | 20.81 | 22.69 | 20.81 | 22.44 | 00:00:00 | | 2000-02-11 | 755,900 | 22.94 | 23.38 | 22.25 | 22.50 | 00:00:00 | | 2000-02-14 | 995,800 | 22.44 | 23.75 | 21.62 | 23.75 | 00:00:00 | | 2000-02-15 | 1,905,000 | 23.94 | 25.50 | 23.94 | 25.31 | 00:00:00 | | 2000-02-16 | 5,042,200 | 24.50 | 25.00 | 24.50 | 24.50 | 00:00:00 | | 2000-02-17 | 1,221,800 | 24.13 | 24.38 | 22.94 | 24.00 | 00:00:00 | | 2000-02-18 | 903,200 | 23.87 | 24.19 | 22.94 | 23.06 | 00:00:00 | | 2000-02-22 | 905,300 | 22.50 | 23.44 | 22.31 | 22.81 | 00:00:00 | | 2000-02-23 | 8,419 | 22.56 | 22.94 | 21.75 | 22.19 | 00:00:00 | | 2000-02-24 | 1,363,800 | 22.12 | 24.13 | 21.81 | 23.69 | 00:00:00 | | 2000-02-25 | 790,500 | 23.94 | 24.00 | 22.63 | 23.25 | 00:00:00 | | 2000-02-28 | 1,137,100 | 22.63 | 24.31 | 22.50 | 24.06 | 00:00:00 | | 2000-02-29 | 1,605,800 | 24.25 | 25.25 | 24.13 | 24.88 | 00:00:00 | | 2000-03-01 | 2,095,800 | 24.94 | 25.56 | 24.75 | 25.50 | 00:00:00 | | 2000-03-02 | 2,129,400 | 25.63 | 27.94 | 25.31 | 26.94 | 00:00:00 | | 2000-03-03 | 1,106,400 | 26.94 | 26.94 | 25.44 | 26.56 | 00:00:00 | | 2000-03-06 | 936,400 | 26.94 | 27.94 | 26.50 | 27.62 | 00:00:00 | | 2000-03-07 | 1,673,300 | 27.94 | 29.00 | 27.81 | 28.63 | 00:00:00 | | 2000-03-08 | 1,797,200 | 27.00 | 27.19 | 25.63 | 25.81 | 00:00:00 | | 2000-03-09 | 843,300 | 25.94 | 26.31 | 25.12 | 25.81 | 00:00:00 | | 2000-03-10 | 1,179,800 | 25.69 | 28.19 | 25.37 | 26.31 | 00:00:00 | | 2000-03-13 | 1,618,600 | 26.06 | 28.56 | 25.81 | 26.81 | 00:00:00 | | 2000-03-14 | 913,300 | 26.56 | 27.31 | 25.69 | 26.69 | 00:00:00 | | 2000-03-15 | 1,726,200 | 26.38 | 27.06 | 25.50 | 25.63 | 00:00:00 | | 2000-03-16 | 1,323,700 | 25.63 | 28.00 | 25.06 | 28.00 | 00:00:00 | | 2000-03-17 | 1,223,700 | 27.94 | 27.94 | 26.31 | 26.87 | 00:00:00 | | 2000-03-20 | 725,900 | 26.87 | 26.87 | 24.75 | 25.75 | 00:00:00 | | 2000-03-21 | 1,139,000 | 26.12 | 27.69 | 26.00 | 26.62 | 00:00:00 | | 2000-03-22 | 1,679,000 | 27.06 | 29.25 | 27.00 | 28.31 | 00:00:00 | | 2000-03-23 | 1,000,200 | 28.19 | 28.88 | 27.13 | 27.50 | 00:00:00 | | 2000-03-24 | 1,193,600 | 27.50 | 28.69 | 27.50 | 28.37 | 00:00:00 | | 2000-03-27 | 1,422,800 | 28.12 | 30.38 | 27.06 | 29.75 | 00:00:00 | | 2000-03-28 | 1,442,200 | 29.25 | 30.50 | 28.44 | 28.63 | 00:00:00 | | 2000-03-29 | 1,281,500 | 28.06 | 30.50 | 28.00 | 29.75 | 00:00:00 | | 2000-03-30 | 1,163,000 | 29.62 | 30.69 | 28.50 | 28.75 | 00:00:00 | | 2000-03-31 | 859,400 | 29.00 | 30.00 | 28.56 | 29.44 | 00:00:00 | | 2000-04-03 | 1,166,400 | 29.19 | 30.75 | 29.19 | 30.00 | 00:00:00 | | 2000-04-04 | 1,504,500 | 30.00 | 30.88 | 26.62 | 28.56 | 00:00:00 | | 2000-04-05 | 1,871,200 | 28.00 | 28.25 | 27.00 | 27.31 | 00:00:00 | | 2000-04-06 | 1,576,700 | 27.62 | 28.50 | 26.69 | 28.00 | 00:00:00 | | 2000-04-07 | 1,245,000 | 28.06 | 29.00 | 27.81 | 28.12 | 00:00:00 | | 2000-04-10 | 1,233,700 | 27.62 | 27.62 | 26.00 | 26.00 | 00:00:00 | | 2000-04-11 | 1,326,400 | 26.62 | 28.19 | 26.25 | 27.31 | 00:00:00 | | 2000-04-12 | 1,162,900 | 27.25 | 28.12 | 26.87 | 27.69 | 00:00:00 | | 2000-04-13 | 1,058,800 | 28.25 | 28.63 | 26.19 | 26.25 | 00:00:00 | | 2000-04-14 | 1,362,600 | 26.50 | 28.19 | 25.50 | 26.69 | 00:00:00 | | 2000-04-17 | 1,632,800 | 25.44 | 25.56 | 24.06 | 25.25 | 00:00:00 | | 2000-04-18 | 1,199,900 | 26.25 | 27.69 | 25.44 | 27.38 | 00:00:00 | | 2000-04-19 | 763,000 | 27.81 | 27.81 | 26.12 | 27.06 | 00:00:00 | | 2000-04-20 | 723,200 | 27.06 | 28.12 | 26.87 | 27.62 | 00:00:00 | | 2000-04-24 | 1,002,500 | 27.62 | 28.19 | 26.31 | 27.13 | 00:00:00 | | 2000-04-25 | 735,100 | 26.94 | 27.62 | 26.19 | 26.62 | 00:00:00 | | 2000-04-26 | 1,723,600 | 26.38 | 27.31 | 25.50 | 27.00 | 00:00:00 | | 2000-04-27 | 1,761,400 | 27.44 | 29.87 | 26.62 | 28.19 | 00:00:00 | | 2000-04-28 | 730,700 | 28.44 | 28.69 | 27.44 | 27.94 | 00:00:00 | | 2000-05-01 | 1,290,700 | 27.56 | 29.50 | 27.38 | 28.50 | 00:00:00 | | 2000-05-02 | 1,645,400 | 28.31 | 29.87 | 28.31 | 29.19 | 00:00:00 | | 2000-05-03 | 1,036,900 | 29.00 | 29.00 | 28.00 | 28.06 | 00:00:00 | | 2000-05-04 | 834,600 | 28.00 | 29.50 | 28.00 | 29.31 | 00:00:00 | | 2000-05-05 | 877,800 | 28.63 | 29.69 | 28.44 | 29.50 | 00:00:00 | | 2000-05-08 | 1,065,100 | 29.75 | 30.62 | 29.69 | 30.56 | 00:00:00 | | 2000-05-09 | 1,253,300 | 30.56 | 30.94 | 29.81 | 30.56 | 00:00:00 | | 2000-05-10 | 972,300 | 30.31 | 30.31 | 29.12 | 30.00 | 00:00:00 | | 2000-05-11 | 1,664,000 | 29.87 | 30.50 | 29.87 | 30.19 | 00:00:00 | | 2000-05-12 | 693,000 | 30.38 | 30.81 | 29.94 | 30.62 | 00:00:00 | | 2000-05-15 | 1,052,400 | 30.62 | 32.38 | 30.19 | 31.69 | 00:00:00 | | 2000-05-16 | 883,600 | 31.75 | 32.00 | 30.38 | 31.25 | 00:00:00 | | 2000-05-17 | 1,300,400 | 31.25 | 32.31 | 30.75 | 32.00 | 00:00:00 | | 2000-05-18 | 1,024,400 | 31.75 | 31.88 | 30.69 | 31.12 | 00:00:00 | | 2000-05-19 | 793,600 | 31.50 | 31.88 | 30.50 | 30.50 | 00:00:00 | | 2000-05-22 | 673,200 | 30.56 | 30.56 | 28.63 | 28.94 | 00:00:00 | | 2000-05-23 | 590,000 | 29.19 | 30.13 | 28.81 | 29.75 | 00:00:00 | | 2000-05-24 | 852,800 | 29.94 | 30.19 | 28.63 | 29.12 | 00:00:00 | | 2000-05-25 | 1,113,100 | 29.12 | 29.38 | 28.37 | 29.06 | 00:00:00 | | 2000-05-26 | 695,800 | 29.44 | 29.62 | 28.25 | 28.44 | 00:00:00 | | 2000-05-30 | 531,900 | 28.56 | 29.87 | 28.56 | 29.06 | 00:00:00 | | 2000-05-31 | 1,142,300 | 29.69 | 31.63 | 29.56 | 31.06 | 00:00:00 | | 2000-06-01 | 872,300 | 31.06 | 31.69 | 29.75 | 30.31 | 00:00:00 | | 2000-06-02 | 9,675 | 30.38 | 30.38 | 28.06 | 28.19 | 00:00:00 | | 2000-06-05 | 1,393,800 | 29.00 | 29.50 | 26.81 | 27.00 | 00:00:00 | | 2000-06-06 | 1,740,700 | 27.00 | 28.81 | 27.00 | 28.50 | 00:00:00 | | 2000-06-07 | 1,276,800 | 28.62 | 29.38 | 27.38 | 28.50 | 00:00:00 | | 2000-06-08 | 1,125,500 | 28.75 | 30.19 | 28.69 | 29.88 | 00:00:00 | | 2000-06-09 | 9,090 | 29.88 | 29.88 | 28.44 | 29.13 | 00:00:00 | | 2000-06-12 | 1,281,500 | 30.00 | 31.62 | 30.00 | 31.19 | 00:00:00 | | 2000-06-13 | 799,800 | 31.19 | 31.94 | 30.56 | 30.69 | 00:00:00 | | 2000-06-14 | 1,292,100 | 30.69 | 32.19 | 30.25 | 30.31 | 00:00:00 | | 2000-06-15 | 1,098,200 | 30.56 | 31.44 | 28.75 | 29.75 | 00:00:00 | | 2000-06-16 | 1,319,000 | 30.56 | 31.94 | 30.56 | 31.44 | 00:00:00 | | 2000-06-19 | 1,041,600 | 31.25 | 31.25 | 29.94 | 30.69 | 00:00:00 | | 2000-06-20 | 1,315,400 | 30.00 | 31.00 | 29.12 | 30.62 | 00:00:00 | | 2000-06-21 | 1,181,600 | 30.94 | 32.19 | 30.56 | 31.88 | 00:00:00 | | 2000-06-22 | 1,044,700 | 31.62 | 33.00 | 30.38 | 30.81 | 00:00:00 | | 2000-06-23 | 804,000 | 30.75 | 32.19 | 30.38 | 30.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
