RDC - Rowan Companies plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 10, 201911.0511.2110.8010.9310.9329,218,451
Apr 10, 201911.0511.2210.8010.9310.9329,218,451
Apr 09, 201910.9411.3410.8011.0111.016,281,800
Apr 08, 201911.2011.2410.8310.9010.905,256,500
Apr 05, 201911.1611.2710.8511.1311.131,899,700
Apr 04, 201911.0811.2110.7311.0711.071,983,100
Apr 03, 201911.6011.6910.9311.0311.031,148,900
Apr 02, 201911.2311.5311.0511.4811.481,349,100
Apr 01, 201910.9311.3210.7811.2711.272,242,900
Mar 29, 201911.1511.3410.7010.7910.791,775,300
Mar 28, 201910.7411.0510.5611.0011.001,292,300
Mar 27, 201911.2211.4610.8410.9110.91801,300
Mar 26, 201911.4711.8211.0911.2711.271,622,700
Mar 25, 201911.6111.6111.1511.2511.251,607,700
Mar 22, 201911.8511.9711.2711.5611.562,104,900
Mar 21, 201912.0412.2511.9312.1012.101,432,300
Mar 20, 201911.9912.3311.8112.0912.091,768,300
Mar 19, 201912.4512.6211.9512.0312.031,060,900
Mar 18, 201911.7112.3411.6712.3112.311,396,000
Mar 15, 201911.6011.8311.5711.6311.631,787,200
Mar 14, 201911.7111.9611.6411.6511.65544,000
Mar 13, 201911.7312.0511.5511.7411.742,138,600
Mar 12, 201911.4911.8911.3811.5811.581,633,800
Mar 11, 201911.1711.3710.9811.3011.301,600,400
Mar 08, 201911.2711.2810.8011.0111.011,500,800
Mar 07, 201911.6611.6611.1911.3711.371,263,100
Mar 06, 201911.8411.8511.5211.5711.571,604,600
Mar 05, 201911.9912.0611.8111.9711.971,157,700
Mar 04, 201911.6611.9811.6011.9511.951,316,900
Mar 01, 201911.3711.6711.3311.5911.591,412,100
Feb 28, 201911.3811.3810.3611.3111.312,570,600
Feb 27, 201911.6011.7611.3711.4611.46968,600
Feb 26, 201912.0312.0611.5011.5411.541,624,100
Feb 25, 201912.1112.4111.8712.0212.021,230,700
Feb 22, 201912.6612.6812.0612.1712.171,279,100
Feb 21, 201912.8313.0612.4612.5312.531,045,500
Feb 20, 201913.0613.2912.6812.8512.851,909,300
Feb 19, 201913.0213.3912.8713.1013.101,165,100
Feb 15, 201912.4913.1312.4713.1113.111,283,900
Feb 14, 201912.1512.5012.1512.3212.321,170,100
Feb 13, 201912.4012.6812.2412.2912.29967,500
Feb 12, 201912.3312.4712.1412.2212.221,090,900
Feb 11, 201911.9512.1211.8011.9911.991,248,600
Feb 08, 201912.2412.3611.8912.0412.042,367,600
Feb 07, 201912.7112.7611.9912.3812.382,009,300
Feb 06, 201912.7113.0512.5512.8712.87779,400
Feb 05, 201912.7313.0112.6112.8112.811,698,800
Feb 04, 201911.9712.7511.8912.7412.741,719,800
Feb 01, 201912.1812.4711.9012.0612.062,251,900
Jan 31, 201912.3412.5212.0112.1912.191,714,300
Jan 30, 201912.5312.6512.2512.3112.312,044,700
Jan 29, 201912.2612.9212.2612.4112.413,781,000
Jan 28, 201912.1612.2511.9712.0212.022,406,700
Jan 25, 201912.1312.5412.1012.5112.511,864,400
Jan 24, 201911.4712.0311.2012.0212.021,495,200
Jan 23, 201911.6411.7911.1611.4511.452,337,400
Jan 22, 201911.8511.9311.5011.5611.561,504,600
Jan 18, 201911.8312.1611.6312.1212.123,261,000
Jan 17, 201911.2111.6711.1511.6111.611,338,600
Jan 16, 201911.5111.6711.3011.3911.391,762,800
Jan 15, 201911.2811.7111.2811.5711.573,334,400
Jan 14, 201911.0011.4510.6311.2411.245,773,500
Jan 11, 201910.4110.5010.1110.4810.481,983,000
Jan 10, 201910.4610.8810.2410.6410.643,685,100
Jan 09, 201910.8211.0210.4710.6110.613,292,600
Jan 08, 201910.5410.7410.0910.4110.412,070,300
Jan 07, 20199.5310.479.5310.2510.252,817,600
Jan 04, 20199.269.579.119.509.502,020,100
Jan 03, 20198.729.268.588.928.922,241,700
Jan 02, 20198.198.868.008.748.742,573,600
Dec 31, 20188.929.008.228.398.391,877,400
Dec 28, 20188.699.078.628.818.812,658,000
Dec 27, 20188.678.748.248.618.613,630,900
Dec 26, 20188.249.057.929.029.022,864,100
Dec 24, 20188.058.247.828.118.111,650,200
Dec 21, 20187.988.477.978.148.144,778,900
Dec 20, 20188.288.567.777.977.974,284,600
Dec 19, 20188.819.308.498.578.573,028,100
Dec 18, 20189.349.408.538.888.885,587,100
Dec 17, 20189.739.809.339.389.383,536,500
Dec 14, 201810.1210.259.609.709.703,424,300
Dec 13, 201810.9410.9710.0110.2610.264,148,000
Dec 12, 201811.2911.5711.0011.0311.032,966,200
Dec 11, 201811.4811.5310.8411.0611.062,090,300
Dec 10, 201811.8011.9011.0611.2011.203,094,100
Dec 07, 201813.0213.2111.9112.0312.032,245,500
Dec 06, 201813.0913.0912.1212.4912.492,255,700
Dec 04, 201814.3614.4013.4613.5013.501,794,200
Dec 03, 201814.3514.3713.6914.3614.361,721,600
Nov 30, 201813.8414.1713.4613.8613.863,644,700
Nov 29, 201814.4914.7614.0614.1014.101,793,100
Nov 28, 201814.0414.4613.6314.4314.432,076,400
Nov 27, 201813.9014.2713.8014.0014.001,445,600
Nov 26, 201814.6914.8513.9413.9613.962,211,600
Nov 23, 201814.4814.5814.0214.4014.401,006,900
Nov 21, 201814.5215.3514.4915.0815.081,173,700
Nov 20, 201814.6714.7213.9914.3314.332,282,900
Nov 19, 201814.6415.1514.5915.0715.071,146,100
Nov 16, 201815.1215.3714.3314.8114.811,993,200
Nov 15, 201814.7815.1914.6415.0615.061,408,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...