Dark

RDC
Rowan Companies plc
stock NYSE

Inactive

Apr 10, 2019

10.93USD-0.727%(-0.08)29,218,951

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-10	11.0500	11.2150	10.8000	10.9300	-0.727%	29,218,951	0.000%
2019-04-09	10.9400	11.3400	10.8000	11.0100	+1.009%	6,282,060	-0.727%
2019-04-08	11.2000	11.2400	10.8250	10.9000	-2.066%	5,256,656	+0.275%
2019-04-05	11.1600	11.2700	10.8500	11.1300	+0.542%	1,899,820	-1.797%
2019-04-04	11.0800	11.2100	10.7300	11.0700	+0.363%	1,983,279	-1.265%
2019-04-03	11.6000	11.6900	10.9300	11.0300	-3.920%	1,149,145	-0.907%
2019-04-02	11.2300	11.5300	11.0500	11.4800	+1.863%	1,349,288	-4.791%
2019-04-01	10.9300	11.3200	10.7800	11.2700	+4.449%	2,243,203	-3.017%
2019-03-29	11.1500	11.3400	10.7000	10.7900	-1.909%	1,775,454	+1.297%
2019-03-28	10.7400	11.0500	10.5600	11.0000	+0.825%	1,292,443	-0.636%
2019-03-27	11.2200	11.4600	10.8400	10.9100	-3.194%	801,537	+0.183%
2019-03-26	11.4700	11.8200	11.0900	11.2700	+0.178%	1,622,867	-3.017%
2019-03-25	11.6100	11.6100	11.1495	11.2500	-2.682%	1,607,753	-2.844%
2019-03-22	11.8500	11.9700	11.2700	11.5600	-4.463%	2,105,082	-5.450%
2019-03-21	12.0400	12.2500	11.9250	12.1000	+0.083%	1,432,514	-9.669%
2019-03-20	11.9900	12.3300	11.8100	12.0900	+0.499%	1,768,521	-9.595%
2019-03-19	12.4500	12.6200	11.9450	12.0300	-2.275%	1,061,079	-9.144%
2019-03-18	11.7100	12.3400	11.6650	12.3100	+5.847%	1,396,149	-11.210%
2019-03-15	11.6000	11.8300	11.5700	11.6300	-0.172%	1,787,399	-6.019%
2019-03-14	11.7100	11.9600	11.6400	11.6500	-0.767%	544,144	-6.180%
2019-03-13	11.7300	12.0500	11.5500	11.7400	+1.382%	2,138,834	-6.899%
2019-03-12	11.4900	11.8900	11.3800	11.5800	+2.478%	1,633,945	-5.613%
2019-03-11	11.1700	11.3700	10.9800	11.3000	+2.634%	1,600,624	-3.274%
2019-03-08	11.2700	11.2800	10.8000	11.0100	-3.166%	1,500,898	-0.727%
2019-03-07	11.6600	11.6600	11.1900	11.3700	-1.729%	1,263,322	-3.870%
2019-03-06	11.8400	11.8450	11.5150	11.5700	-3.342%	1,604,781	-5.532%
2019-03-05	11.9900	12.0600	11.8100	11.9700	+0.167%	1,157,894	-8.688%
2019-03-04	11.6600	11.9800	11.6000	11.9500	+3.106%	1,317,075	-8.536%
2019-03-01	11.3700	11.6700	11.3300	11.5900	+2.476%	1,412,196	-5.695%
2019-02-28	11.3800	11.3800	10.3600	11.3100	-1.309%	2,570,769	-3.360%
2019-02-27	11.6000	11.7600	11.3700	11.4600	-0.693%	968,760	-4.625%
2019-02-26	12.0300	12.0600	11.5000	11.5400	-3.993%	1,624,262	-5.286%
2019-02-25	12.1100	12.4100	11.8700	12.0200	-1.233%	1,230,885	-9.068%
2019-02-22	12.6600	12.6800	12.0600	12.1700	-2.873%	1,279,324	-10.189%
2019-02-21	12.8300	13.0600	12.4600	12.5300	-2.490%	1,045,645	-12.769%
2019-02-20	13.0600	13.2850	12.6800	12.8500	-1.908%	1,909,464	-14.942%
2019-02-19	13.0200	13.3900	12.8700	13.1000	-0.076%	1,165,252	-16.565%
2019-02-15	12.4900	13.1300	12.4700	13.1100	+6.412%	1,284,059	-16.629%
2019-02-14	12.1500	12.5000	12.1500	12.3200	+0.244%	1,170,203	-11.282%
2019-02-13	12.4000	12.6750	12.2400	12.2900	+0.573%	967,690	-11.066%
2019-02-12	12.3300	12.4700	12.1400	12.2200	+1.918%	1,090,960	-10.556%
2019-02-11	11.9500	12.1200	11.8000	11.9900	-0.415%	1,248,763	-8.841%
2019-02-08	12.2400	12.3600	11.8900	12.0400	-2.746%	2,367,844	-9.219%
2019-02-07	12.7100	12.7600	11.9900	12.3800	-3.807%	2,009,441	-11.712%
2019-02-06	12.7100	13.0500	12.5500	12.8700	+0.468%	779,506	-15.074%
2019-02-05	12.7300	13.0050	12.6100	12.8100	+0.549%	1,698,954	-14.676%
2019-02-04	11.9700	12.7500	11.8900	12.7400	+5.638%	1,719,953	-14.207%
2019-02-01	12.1800	12.4650	11.9000	12.0600	-1.066%	2,252,123	-9.370%
2019-01-31	12.3400	12.5200	12.0100	12.1900	-0.975%	1,714,513	-10.336%
2019-01-30	12.5300	12.6500	12.2500	12.3100	-0.806%	2,044,904	-11.210%
2019-01-29	12.2600	12.9200	12.2600	12.4100	+3.245%	3,781,164	-11.926%
2019-01-28	12.1600	12.2500	11.9700	12.0200	-3.917%	2,406,856	-9.068%
2019-01-25	12.1300	12.5400	12.1000	12.5100	+4.077%	1,864,460	-12.630%
2019-01-24	11.4700	12.0300	11.2000	12.0200	+4.978%	1,495,327	-9.068%
2019-01-23	11.6400	11.7850	11.1600	11.4500	-0.952%	2,337,622	-4.541%
2019-01-22	11.8500	11.9250	11.4950	11.5600	-4.620%	1,504,813	-5.450%
2019-01-18	11.8300	12.1600	11.6300	12.1200	+4.393%	3,261,192	-9.818%
2019-01-17	11.2100	11.6700	11.1500	11.6100	+1.932%	1,338,817	-5.857%
2019-01-16	11.5100	11.6700	11.3000	11.3900	-1.556%	1,762,880	-4.039%
2019-01-15	11.2800	11.7100	11.2800	11.5700	+2.936%	3,334,556	-5.532%
2019-01-14	11.0000	11.4500	10.6300	11.2400	+7.252%	5,773,801	-2.758%
2019-01-11	10.4100	10.5000	10.1050	10.4800	-1.504%	1,983,333	+4.294%
2019-01-10	10.4600	10.8800	10.2400	10.6400	+0.283%	3,685,511	+2.726%
2019-01-09	10.8200	11.0150	10.4700	10.6100	+1.921%	3,293,381	+3.016%
2019-01-08	10.5400	10.7400	10.0900	10.4100	+1.561%	2,070,535	+4.995%
2019-01-07	9.5300	10.4700	9.5300	10.2500	+7.895%	2,817,961	+6.634%
2019-01-04	9.2600	9.5700	9.1100	9.5000	+6.502%	2,020,172	+15.053%
2019-01-03	8.7200	9.2600	8.5800	8.9200	+2.059%	2,241,762	+22.534%
2019-01-02	8.1900	8.8600	7.9985	8.7400	+4.172%	2,573,796	+25.057%
2018-12-31	8.9200	9.0000	8.2200	8.3900	-4.767%	1,877,490	+30.274%
2018-12-28	8.6900	9.0750	8.6150	8.8100	+2.323%	2,658,063	+24.064%
2018-12-27	8.6700	8.7400	8.2450	8.6100	-4.545%	3,631,082	+26.945%
2018-12-26	8.2400	9.0500	7.9150	9.0200	+11.221%	2,864,573	+21.175%
2018-12-24	8.0500	8.2400	7.8200	8.1100	-0.369%	1,650,186	+34.772%
2018-12-21	7.9800	8.4650	7.9650	8.1400	+2.133%	4,779,121	+34.275%
2018-12-20	8.2800	8.5567	7.7700	7.9700	-7.001%	4,285,607	+37.139%
2018-12-19	8.8100	9.3000	8.4900	8.5700	-3.491%	3,028,296	+27.538%
2018-12-18	9.3400	9.4000	8.5300	8.8800	-5.330%	5,587,235	+23.086%
2018-12-17	9.7300	9.8000	9.3300	9.3800	-3.299%	3,536,621	+16.525%
2018-12-14	10.1200	10.2500	9.6000	9.7000	-5.458%	3,424,449	+12.680%
2018-12-13	10.9400	10.9700	10.0100	10.2600	-6.981%	4,148,084	+6.530%
2018-12-12	11.2900	11.5700	11.0000	11.0300	-0.271%	2,966,350	-0.907%
2018-12-11	11.4800	11.5345	10.8400	11.0600	-1.250%	2,090,475	-1.175%
2018-12-10	11.8000	11.9000	11.0600	11.2000	-6.899%	3,094,336	-2.411%
2018-12-07	13.0200	13.2100	11.9101	12.0300	-3.683%	2,245,725	-9.144%
2018-12-06	13.0900	13.0900	12.1200	12.4900	-7.481%	2,257,753	-12.490%
2018-12-04	14.3600	14.4000	13.4600	13.5000	-5.989%	1,794,447	-19.037%
2018-12-03	14.3500	14.3700	13.6900	14.3600	+3.608%	1,721,792	-23.886%
2018-11-30	13.8400	14.1700	13.4600	13.8600	-1.702%	3,644,875	-21.140%
2018-11-29	14.4900	14.7600	14.0600	14.1000	-2.287%	1,793,332	-22.482%
2018-11-28	14.0400	14.4600	13.6300	14.4300	+3.071%	2,076,592	-24.255%
2018-11-27	13.9000	14.2700	13.8000	14.0000	+0.287%	1,445,799	-21.929%
2018-11-26	14.6900	14.8500	13.9400	13.9600	-3.056%	2,211,787	-21.705%
2018-11-23	14.4800	14.5800	14.0200	14.4000	-4.509%	1,006,890	-24.097%
2018-11-21	14.5200	15.3500	14.4900	15.0800	+5.234%	1,173,761	-27.520%
2018-11-20	14.6700	14.7200	13.9900	14.3300	-4.910%	2,283,059	-23.726%
2018-11-19	14.6400	15.1500	14.5900	15.0700	+1.756%	1,146,244	-27.472%
2018-11-16	15.1200	15.3700	14.3300	14.8100	-1.660%	1,993,302	-26.199%
2018-11-15	14.7800	15.1900	14.6400	15.0600	+0.803%	1,408,622	-27.424%
2018-11-14	15.2200	15.4100	14.5050	14.9400	+1.564%	3,278,532	-26.841%
2018-11-13	15.0400	15.1900	14.6100	14.7100	-2.194%	2,908,246	-25.697%
2018-11-12	16.2900	16.4000	14.9900	15.0400	-6.293%	1,897,951	-27.327%
2018-11-09	16.0800	16.1700	15.2900	16.0500	-2.550%	3,624,132	-31.900%
2018-11-08	17.1900	17.2300	16.3600	16.4700	-5.345%	2,146,215	-33.637%
2018-11-07	17.0300	17.6800	16.9800	17.4000	+4.005%	3,766,090	-37.184%
2018-11-06	16.5900	16.9000	16.2100	16.7300	+0.783%	2,101,074	-34.668%
2018-11-05	16.2500	16.6100	15.9000	16.6000	+3.815%	3,284,776	-34.157%
2018-11-02	16.1200	16.3900	15.7050	15.9900	-0.062%	1,822,734	-31.645%
2018-11-01	15.9500	16.1100	15.5900	16.0000	+0.566%	3,384,903	-31.688%
2018-10-31	15.2800	16.5350	15.2800	15.9100	+0.315%	3,748,330	-31.301%
2018-10-30	15.3200	15.9500	15.0600	15.8600	+2.125%	5,575,076	-31.084%
2018-10-29	16.2900	16.2900	15.4100	15.5300	-3.958%	4,071,672	-29.620%
2018-10-26	16.0500	16.6600	15.7400	16.1700	-1.821%	3,026,894	-32.406%
2018-10-25	16.3600	16.6900	16.2300	16.4700	+2.617%	2,937,289	-33.637%
2018-10-24	17.1700	17.4000	16.0300	16.0500	-5.699%	3,760,440	-31.900%
2018-10-23	17.2800	17.3200	16.6600	17.0200	-4.757%	3,298,318	-35.781%
2018-10-22	17.9400	18.1800	17.7450	17.8700	-0.446%	2,621,796	-38.836%
2018-10-19	18.0400	18.7200	17.9400	17.9500	-0.444%	2,897,627	-39.109%
2018-10-18	18.7100	18.7400	17.9500	18.0300	-5.354%	3,840,113	-39.379%
2018-10-17	19.1400	19.3150	18.7900	19.0500	-1.398%	3,026,015	-42.625%
2018-10-16	19.6100	19.6200	19.0400	19.3200	-0.515%	2,275,354	-43.427%
2018-10-15	18.9100	19.5800	18.7100	19.4200	+2.643%	3,326,197	-43.718%
2018-10-12	19.1400	19.4200	18.7800	18.9200	+1.720%	5,935,139	-42.230%
2018-10-11	18.3500	19.4600	18.2900	18.6000	-1.064%	5,779,796	-41.237%
2018-10-10	20.7700	20.7700	18.7800	18.8000	-9.179%	6,731,895	-41.862%
2018-10-09	19.6900	20.8700	19.4600	20.7000	+5.344%	7,698,387	-47.198%
2018-10-08	18.4700	19.6800	18.4100	19.6500	+4.633%	12,430,168	-44.377%
2018-10-05	18.5600	18.8300	18.3500	18.7800	+1.404%	2,618,848	-41.800%
2018-10-04	18.9300	19.0300	18.2800	18.5200	-2.935%	2,329,643	-40.983%
2018-10-03	18.8900	19.2100	18.7200	19.0800	+1.382%	3,055,825	-42.715%
2018-10-02	18.8700	18.9500	18.2700	18.8200	-0.212%	2,030,366	-41.923%
2018-10-01	18.9800	19.0100	18.6300	18.8600	+0.159%	3,057,433	-42.047%
2018-09-28	18.4600	19.0600	18.4600	18.8300	+1.784%	3,797,947	-41.954%
2018-09-27	18.4700	18.6300	18.2000	18.5000	+1.537%	2,718,973	-40.919%
2018-09-26	18.3000	18.5100	17.8900	18.2200	-1.354%	3,724,878	-40.011%
2018-09-25	19.1900	19.3000	18.3200	18.4700	-2.275%	5,110,490	-40.823%
2018-09-24	18.6100	19.1150	18.0435	18.9000	+4.883%	7,212,573	-42.169%
2018-09-21	17.2900	18.1100	17.2900	18.0200	+3.089%	8,540,936	-39.345%
2018-09-20	17.2700	17.5350	16.5100	17.4800	+4.421%	7,048,330	-37.471%
2018-09-19	16.4500	17.5400	16.4100	16.7400	+3.079%	5,966,590	-34.707%
2018-09-18	15.9700	16.3000	15.8400	16.2400	+3.505%	3,548,634	-32.697%
2018-09-17	16.0500	16.0600	15.6400	15.6900	-1.259%	1,960,015	-30.338%
2018-09-14	16.1200	16.3200	15.8400	15.8900	-0.873%	3,638,508	-31.215%
2018-09-13	15.8500	16.1200	15.7300	16.0300	+0.565%	3,055,421	-31.815%
2018-09-12	16.0200	16.2700	15.5900	15.9400	+0.886%	3,390,473	-31.430%
2018-09-11	15.1300	15.8500	15.1300	15.8000	+3.947%	3,886,393	-30.823%
2018-09-10	14.9900	15.4750	14.9300	15.2000	+2.288%	3,290,595	-28.092%
2018-09-07	14.2700	14.8900	14.0000	14.8600	+4.722%	3,219,850	-26.447%
2018-09-06	14.6200	14.6950	14.0600	14.1900	-2.138%	2,871,693	-22.974%
2018-09-05	14.1300	14.6100	13.9400	14.5000	+1.612%	4,109,067	-24.621%
2018-09-04	14.1400	14.3000	13.8000	14.2700	+1.638%	4,510,837	-23.406%
2018-08-31	13.8100	14.0600	13.5100	14.0400	+0.717%	1,306,204	-22.151%
2018-08-30	14.3000	14.3300	13.8600	13.9400	-2.244%	1,492,024	-21.593%
2018-08-29	13.8700	14.3250	13.8200	14.2600	+2.960%	1,542,474	-23.352%
2018-08-28	14.1500	14.4100	13.8200	13.8500	-1.982%	2,017,762	-21.083%
2018-08-27	14.1600	14.4200	14.0600	14.1300	+0.284%	1,865,734	-22.647%
2018-08-24	14.0200	14.2200	13.8700	14.0900	+2.324%	2,385,344	-22.427%
2018-08-23	13.7900	13.8900	13.6400	13.7700	-0.793%	2,652,793	-20.625%
2018-08-22	14.0200	14.2500	13.8000	13.8800	+1.314%	3,748,078	-21.254%
2018-08-21	13.7200	13.9600	13.6300	13.7000	+1.783%	1,893,201	-20.219%
2018-08-20	12.9700	13.5900	12.9700	13.4600	+3.698%	1,801,396	-18.796%
2018-08-17	12.9100	13.1090	12.8300	12.9800	+1.012%	2,034,087	-15.794%
2018-08-16	12.5900	13.0400	12.5900	12.8500	+2.800%	2,858,830	-14.942%
2018-08-15	12.7700	12.8100	12.0329	12.5000	-3.549%	3,431,908	-12.560%
2018-08-14	12.9900	13.2700	12.8200	12.9600	+0.778%	1,616,343	-15.664%
2018-08-13	13.3800	13.3800	12.8400	12.8600	-4.387%	2,397,254	-15.008%
2018-08-10	13.2900	13.5000	13.1150	13.4500	+1.128%	2,153,020	-18.736%
2018-08-09	13.5000	13.5100	12.9850	13.3000	-1.773%	2,821,619	-17.820%
2018-08-08	13.4700	13.6300	13.1845	13.5400	-0.514%	2,951,398	-19.276%
2018-08-07	14.0600	14.1400	13.5900	13.6100	-1.520%	2,748,120	-19.691%
2018-08-06	13.9300	13.9800	13.6950	13.8200	-0.217%	1,881,236	-20.912%
2018-08-03	14.1000	14.5400	13.6250	13.8500	+1.391%	2,889,104	-21.083%
2018-08-02	13.3500	13.8900	13.2150	13.6600	+1.036%	3,755,161	-19.985%
2018-08-01	14.3000	14.5400	13.3050	13.5200	-6.630%	4,117,869	-19.157%
2018-07-31	14.5100	14.6600	14.2500	14.4800	-0.686%	3,146,968	-24.517%
2018-07-30	14.5300	14.9500	14.4394	14.5800	+2.316%	1,958,893	-25.034%
2018-07-27	14.2400	14.6900	14.1600	14.2500	-0.766%	1,866,271	-23.298%
2018-07-26	14.1700	14.6200	13.9900	14.3600	+1.056%	2,008,389	-23.886%
2018-07-25	14.1900	14.2400	13.8900	14.2100	+0.637%	1,678,312	-23.082%
2018-07-24	14.3500	14.6500	14.1100	14.1200	-0.703%	1,578,808	-22.592%
2018-07-23	14.4100	14.4600	14.1150	14.2200	-0.698%	1,742,045	-23.136%
2018-07-20	14.7700	14.8600	14.2700	14.3200	-3.112%	1,913,923	-23.673%
2018-07-19	14.8400	15.0900	14.7300	14.7800	-0.872%	1,320,231	-26.049%
2018-07-18	15.1000	15.1400	14.7300	14.9100	-1.908%	2,144,339	-26.693%
2018-07-17	15.7800	15.8900	15.0500	15.2000	-4.523%	3,062,577	-28.092%
2018-07-16	15.8800	16.1200	15.5300	15.9200	-2.749%	2,900,153	-31.344%
2018-07-13	16.0100	16.4800	15.9100	16.3700	+2.505%	2,167,018	-33.232%
2018-07-12	16.1800	16.3200	15.6000	15.9700	+0.630%	2,288,189	-31.559%
2018-07-11	16.0300	16.4200	15.7200	15.8700	-3.526%	1,658,577	-31.128%
2018-07-10	16.4000	16.8000	16.2350	16.4500	+1.356%	1,710,915	-33.556%
2018-07-09	15.6500	16.3900	15.6500	16.2300	+4.913%	1,906,370	-32.656%
2018-07-06	15.0000	15.5100	14.7700	15.4700	+2.315%	1,594,440	-29.347%
2018-07-05	15.5900	15.7100	15.0100	15.1200	-1.691%	2,532,360	-27.712%
2018-07-03	15.8800	16.1600	15.3000	15.3800	-0.646%	1,277,440	-28.934%
2018-07-02	15.7700	16.0500	15.4100	15.4800	-4.562%	1,810,573	-29.393%
2018-06-29	15.9700	16.6100	15.9700	16.2200	+1.629%	2,175,965	-32.614%
2018-06-28	16.1900	16.5200	15.8800	15.9600	-0.993%	2,472,697	-31.516%
2018-06-27	15.3900	16.3600	15.2700	16.1200	+7.395%	2,327,167	-32.196%
2018-06-26	14.7400	15.0850	14.3100	15.0100	+2.457%	2,467,627	-27.182%
2018-06-25	15.1900	15.3900	14.4650	14.6500	-3.808%	2,951,015	-25.392%
2018-06-22	14.9800	15.4450	14.9600	15.2300	+8.014%	5,268,929	-28.234%
2018-06-21	14.5900	14.7300	14.0300	14.1000	-4.342%	1,824,338	-22.482%
2018-06-20	14.6700	14.8100	14.3800	14.7400	+1.376%	2,086,968	-25.848%
2018-06-19	14.3100	14.5550	14.2100	14.5400	-0.819%	1,818,160	-24.828%
2018-06-18	14.5600	15.0500	14.3900	14.6600	+0.137%	2,719,604	-25.443%
2018-06-15	15.2200	15.2600	14.3750	14.6400	-4.873%	4,253,834	-25.342%
2018-06-14	15.3800	15.4400	15.0400	15.3900	+1.183%	2,617,934	-28.980%
2018-06-13	15.2800	15.3450	15.0500	15.2100	-1.490%	2,992,677	-28.139%
2018-06-12	16.3200	16.3900	15.4100	15.4400	-5.739%	1,784,945	-29.210%
2018-06-11	16.2700	16.5050	16.1400	16.3800	+0.368%	1,818,544	-33.272%
2018-06-08	16.3300	16.5300	16.1300	16.3200	+0.184%	2,862,556	-33.027%
2018-06-07	16.0700	16.4700	15.9700	16.2900	+2.711%	2,220,268	-32.904%
2018-06-06	15.7400	15.9900	15.6450	15.8600	+1.019%	1,284,766	-31.084%
2018-06-05	15.3500	15.8600	15.2250	15.7000	+1.356%	1,793,673	-30.382%
2018-06-04	15.8500	15.9600	15.2600	15.4900	-1.212%	1,688,003	-29.438%
2018-06-01	15.5600	15.8600	15.4400	15.6800	+0.513%	2,142,941	-30.293%
2018-05-31	15.2500	15.8200	15.1150	15.6000	+0.971%	2,554,669	-29.936%
2018-05-30	15.1800	15.6800	15.1600	15.4500	+2.794%	2,713,681	-29.256%
2018-05-29	14.9400	15.4800	14.8900	15.0300	-1.118%	2,654,407	-27.279%
2018-05-25	15.5200	15.6200	14.9600	15.2000	-5.473%	2,691,697	-28.092%
2018-05-24	15.8800	16.2000	15.6400	16.0800	-0.310%	2,228,843	-32.027%
2018-05-23	16.1300	16.1800	15.6000	16.1300	-1.346%	2,932,466	-32.238%
2018-05-22	16.7200	17.1250	16.2100	16.3500	-2.096%	3,218,754	-33.150%
2018-05-21	16.9000	16.9400	16.5300	16.7000	-0.060%	1,539,912	-34.551%
2018-05-18	16.7100	16.7600	16.4400	16.7100	-0.179%	2,065,179	-34.590%
2018-05-17	16.6500	17.1050	16.5600	16.7400	+1.270%	3,280,216	-34.707%
2018-05-16	16.5000	16.6000	16.2000	16.5300	0.000%	2,685,386	-33.878%
2018-05-15	16.1000	16.5650	15.9900	16.5300	+2.671%	3,489,728	-33.878%
2018-05-14	16.0200	16.2400	15.9600	16.1000	+1.194%	1,725,694	-32.112%
2018-05-11	16.2500	16.2500	15.7000	15.9100	-1.851%	2,289,908	-31.301%
2018-05-10	16.0000	16.4100	15.8500	16.2100	+2.401%	4,526,548	-32.572%
2018-05-09	14.9900	16.0000	14.9400	15.8300	+8.499%	5,337,079	-30.954%
2018-05-08	14.3900	14.6200	13.7700	14.5900	+1.390%	3,118,412	-25.086%
2018-05-07	14.3600	14.8900	14.3200	14.3900	+1.338%	2,614,340	-24.044%
2018-05-04	13.8600	14.4200	13.7800	14.2000	+2.750%	2,376,310	-23.028%
2018-05-03	13.7200	13.8500	13.4600	13.8200	0.000%	2,320,864	-20.912%
2018-05-02	13.4900	14.0300	13.2600	13.8200	+0.950%	4,168,055	-20.912%
2018-05-01	14.0700	14.2400	13.4300	13.6900	-5.194%	3,789,773	-20.161%
2018-04-30	14.4400	14.8600	14.3300	14.4400	-0.276%	2,988,948	-24.307%
2018-04-27	14.8500	15.0100	14.4700	14.4800	-3.402%	2,321,777	-24.517%
2018-04-26	15.0600	15.2000	14.8400	14.9900	-0.332%	2,501,004	-27.085%
2018-04-25	14.9900	15.2050	14.6500	15.0400	-0.463%	2,229,426	-27.327%
2018-04-24	15.3000	15.5400	14.9900	15.1100	-0.527%	1,982,919	-27.664%
2018-04-23	14.9500	15.3000	14.8400	15.1900	+0.729%	2,047,496	-28.045%
2018-04-20	15.1000	15.1700	14.7500	15.0800	-1.373%	2,071,982	-27.520%
2018-04-19	15.5100	15.6500	14.9100	15.2900	-0.714%	2,041,630	-28.515%
2018-04-18	15.1800	15.7100	15.1400	15.4000	+2.735%	3,283,127	-29.026%
2018-04-17	15.0200	15.1800	14.7177	14.9900	+0.335%	2,109,893	-27.085%
2018-04-16	14.8200	15.1200	14.5600	14.9400	+0.471%	1,965,350	-26.841%
2018-04-13	14.5800	15.0200	14.4800	14.8700	+2.481%	2,445,013	-26.496%
2018-04-12	14.5400	14.6800	14.1000	14.5100	-0.888%	2,117,032	-24.673%
2018-04-11	13.9200	14.7300	13.8700	14.6400	+5.552%	3,060,583	-25.342%
2018-04-10	13.2200	14.0200	13.1200	13.8700	+7.770%	4,387,785	-21.197%
2018-04-09	12.8200	12.9350	12.4600	12.8700	+2.143%	2,426,757	-15.074%
2018-04-06	12.4800	12.7800	12.3600	12.6000	-0.316%	2,648,524	-13.254%
2018-04-05	12.0800	12.9950	12.0800	12.6400	+5.421%	3,294,146	-13.528%
2018-04-04	11.5000	12.0800	11.3350	11.9900	+1.352%	3,238,290	-8.841%
2018-04-03	11.3100	11.8600	11.0700	11.8300	+4.876%	2,545,851	-7.608%
2018-04-02	11.3900	11.5600	11.0200	11.2800	-2.253%	1,559,145	-3.103%
2018-03-29	11.1200	11.7000	11.0200	11.5400	+4.434%	3,147,508	-5.286%
2018-03-28	11.2000	11.3700	10.9350	11.0500	-1.690%	2,435,447	-1.086%
2018-03-27	11.8600	12.0300	11.1500	11.2400	-4.826%	2,704,516	-2.758%
2018-03-26	12.2900	12.3000	11.5700	11.8100	-2.477%	2,209,085	-7.451%
2018-03-23	12.3500	12.6800	12.1100	12.1100	-1.143%	2,781,064	-9.744%
2018-03-22	12.4900	12.6900	12.2500	12.2500	-3.162%	2,679,891	-10.776%
2018-03-21	11.7400	12.7000	11.6400	12.6500	+8.584%	3,035,921	-13.597%
2018-03-20	11.7600	11.8500	11.5650	11.6500	+0.172%	1,995,473	-6.180%
2018-03-19	12.2200	12.2200	11.4700	11.6300	-6.058%	2,347,672	-6.019%
2018-03-16	11.8500	12.5500	11.8000	12.3800	+4.738%	3,482,614	-11.712%
2018-03-15	11.9900	12.2000	11.7375	11.8200	-2.395%	5,447,239	-7.530%
2018-03-14	11.9000	12.2200	11.8250	12.1100	+2.367%	3,796,827	-9.744%
2018-03-13	12.1300	12.2600	11.7300	11.8300	-2.151%	1,690,994	-7.608%
2018-03-12	11.9400	12.3800	11.9400	12.0900	+0.499%	1,831,156	-9.595%
2018-03-09	11.7100	12.0700	11.7100	12.0300	+4.066%	2,595,874	-9.144%
2018-03-08	11.5000	11.6200	11.3165	11.5600	+1.226%	2,364,574	-5.450%
2018-03-07	11.5500	11.8400	11.2450	11.4200	-3.138%	2,227,292	-4.291%
2018-03-06	12.0800	12.2750	11.6650	11.7900	-1.913%	2,137,993	-7.294%
2018-03-05	11.4500	12.3200	11.4500	12.0200	+3.531%	3,677,163	-9.068%
2018-03-02	11.3800	11.6400	11.0100	11.6100	+0.346%	5,405,734	-5.857%
2018-03-01	12.0800	12.2700	11.4100	11.5700	-4.852%	7,717,514	-5.532%
2018-02-28	12.5100	13.0400	12.0100	12.1600	-7.879%	5,319,167	-10.115%
2018-02-27	13.6000	13.8600	13.1700	13.2000	-2.941%	3,374,841	-17.197%
2018-02-26	13.6900	13.6900	13.2300	13.6000	+0.074%	1,591,513	-19.632%
2018-02-23	13.3200	13.6250	13.1550	13.5900	+3.346%	1,889,557	-19.573%
2018-02-22	12.6100	13.3800	12.6000	13.1500	+6.306%	2,668,931	-16.882%
2018-02-21	12.5800	12.8300	12.3700	12.3700	-1.981%	2,020,296	-11.641%
2018-02-20	12.8200	13.2400	12.5550	12.6200	-1.175%	2,553,557	-13.391%
2018-02-16	12.4600	13.0900	12.4200	12.7700	+1.753%	3,702,487	-14.409%
2018-02-15	12.5700	12.6700	12.1300	12.5500	+0.320%	3,921,466	-12.908%
2018-02-14	12.1500	12.6800	12.1100	12.5100	+1.956%	3,514,908	-12.630%
2018-02-13	12.6800	12.7300	12.2250	12.2700	-4.215%	2,828,671	-10.921%
2018-02-12	13.0800	13.3100	12.7300	12.8100	0.000%	4,192,237	-14.676%
2018-02-09	12.9100	12.9800	12.1500	12.8100	+0.156%	4,255,101	-14.676%
2018-02-08	13.3600	13.5800	12.7900	12.7900	-3.690%	4,159,689	-14.543%
2018-02-07	14.1900	14.5700	13.2650	13.2800	-6.545%	2,742,016	-17.696%
2018-02-06	13.4600	14.3700	13.3200	14.2100	+2.896%	2,965,608	-23.082%
2018-02-05	14.1200	14.5100	13.7700	13.8100	-3.763%	2,541,252	-20.854%
2018-02-02	14.7100	14.7900	14.2800	14.3500	-5.030%	2,226,424	-23.833%
2018-02-01	14.7500	15.3800	14.6900	15.1100	+2.649%	3,115,189	-27.664%
2018-01-31	14.7900	14.8800	14.6300	14.7200	-0.608%	2,547,889	-25.747%
2018-01-30	14.8000	14.9100	14.5700	14.8100	-1.921%	2,895,196	-26.199%
2018-01-29	15.4900	15.5038	15.0650	15.1000	-3.329%	2,789,759	-27.616%
2018-01-26	15.7100	15.8100	15.4900	15.6200	+0.064%	1,606,695	-30.026%
2018-01-25	15.8400	15.8900	15.3300	15.6100	+0.064%	2,334,323	-29.981%
2018-01-24	15.8500	15.9000	15.3050	15.6000	-1.453%	2,791,922	-29.936%
2018-01-23	15.7200	15.9850	15.4200	15.8300	-2.284%	3,586,444	-30.954%
2018-01-22	15.9900	16.2300	15.8500	16.2000	+1.759%	2,195,260	-32.531%
2018-01-19	15.6800	16.0200	15.6400	15.9200	0.000%	3,248,626	-31.344%
2018-01-18	16.4900	16.4900	15.9100	15.9200	-3.865%	2,056,021	-31.344%
2018-01-17	16.5700	16.7400	16.3950	16.5600	+0.060%	2,303,370	-33.998%
2018-01-16	17.1600	17.3000	16.5300	16.5500	-3.611%	2,724,103	-33.958%
2018-01-12	17.0700	17.2900	16.9300	17.1700	+0.409%	1,643,118	-36.342%
2018-01-11	16.1400	17.3310	15.9700	17.1000	+3.825%	4,142,104	-36.082%
2018-01-10	16.4600	16.6500	16.3100	16.4700	+0.061%	3,362,988	-33.637%
2018-01-09	17.1000	17.1600	16.4500	16.4600	-3.290%	3,659,163	-33.597%
2018-01-08	16.9800	17.1400	16.6300	17.0200	-0.293%	3,640,172	-35.781%
2018-01-05	17.0600	17.2000	16.7100	17.0700	-0.756%	2,137,561	-35.970%
2018-01-04	16.9000	17.2800	16.4200	17.2000	+2.320%	2,378,192	-36.453%
2018-01-03	16.3000	16.9150	15.9200	16.8100	+3.830%	3,211,682	-34.979%
2018-01-02	15.7800	16.2400	15.6000	16.1900	+3.384%	2,129,314	-32.489%
2017-12-29	15.6100	15.7850	15.3750	15.6600	+0.578%	1,869,683	-30.204%
2017-12-28	15.5700	15.7400	15.4000	15.5700	+0.387%	1,381,376	-29.801%
2017-12-27	15.7000	15.7000	15.3500	15.5100	-1.336%	1,315,423	-29.529%
2017-12-26	15.2500	15.7300	15.1500	15.7200	+4.175%	1,536,691	-30.471%
2017-12-22	14.7600	15.3700	14.7100	15.0900	+1.685%	2,316,978	-27.568%
2017-12-21	14.0400	14.9400	14.0000	14.8400	+5.398%	2,493,387	-26.348%
2017-12-20	14.0300	14.1850	13.7700	14.0800	+1.514%	2,032,150	-22.372%
2017-12-19	13.7600	13.9300	13.7200	13.8700	+1.241%	1,760,047	-21.197%
2017-12-18	13.4700	13.9100	13.4700	13.7000	+2.468%	1,718,723	-20.219%
2017-12-15	13.6500	13.7300	13.3500	13.3700	-1.328%	3,158,507	-18.250%
2017-12-14	13.8800	14.2650	13.5400	13.5500	-3.764%	1,673,215	-19.336%
2017-12-13	14.5200	14.7100	13.9850	14.0800	-2.897%	2,154,068	-22.372%
2017-12-12	14.5100	14.7700	14.4900	14.5000	+0.834%	1,998,940	-24.621%
2017-12-11	14.3400	14.4100	14.2100	14.3800	+0.771%	1,526,658	-23.992%
2017-12-08	14.3500	14.4000	14.1500	14.2700	+1.134%	2,646,243	-23.406%
2017-12-07	14.2500	14.2500	14.0600	14.1100	-0.634%	2,051,034	-22.537%
2017-12-06	14.8600	14.8600	13.9400	14.2000	-5.710%	3,334,118	-23.028%
2017-12-05	14.7400	15.1900	14.6700	15.0600	+2.033%	2,792,826	-27.424%
2017-12-04	15.1100	15.2600	14.7000	14.7600	-2.381%	2,669,951	-25.949%
2017-12-01	14.6900	15.1500	14.4900	15.1200	+4.492%	5,380,843	-27.712%
2017-11-30	14.1500	14.7900	13.9300	14.4700	+3.283%	5,173,298	-24.464%
2017-11-29	13.9300	14.0400	13.6300	14.0100	+0.358%	3,080,024	-21.984%
2017-11-28	13.8100	14.1100	13.7000	13.9600	+0.940%	2,081,287	-21.705%
2017-11-27	13.9300	13.9400	13.5500	13.8300	-1.984%	1,966,434	-20.969%
2017-11-24	14.3600	14.5000	14.0900	14.1100	-0.843%	1,021,797	-22.537%
2017-11-22	13.9600	14.2800	13.9300	14.2300	+3.642%	1,741,475	-23.190%
2017-11-21	13.7800	14.0900	13.7100	13.7300	+0.660%	2,267,852	-20.393%
2017-11-20	13.7900	13.8300	13.5900	13.6400	-1.658%	2,166,654	-19.868%
2017-11-17	13.8500	14.0300	13.3700	13.8700	+0.799%	3,636,639	-21.197%
2017-11-16	13.8200	13.8900	13.4000	13.7600	-0.362%	4,084,038	-20.567%
2017-11-15	13.7200	14.1000	13.3500	13.8100	-1.357%	3,721,537	-20.854%
2017-11-14	14.5600	14.6700	13.9400	14.0000	-4.697%	3,182,532	-21.929%
2017-11-13	15.1800	15.1800	14.3600	14.6900	-3.672%	4,030,622	-25.596%
2017-11-10	15.4100	15.6900	15.1200	15.2500	-0.845%	3,898,663	-28.328%
2017-11-09	15.1700	15.5500	15.1100	15.3800	+0.654%	2,382,559	-28.934%
2017-11-08	14.7600	15.5850	14.7600	15.2800	+3.174%	3,009,057	-28.469%
2017-11-07	14.9000	14.9000	14.5200	14.8100	-0.470%	2,327,844	-26.199%
2017-11-06	14.2000	14.9100	14.0700	14.8800	+5.682%	2,860,985	-26.546%
2017-11-03	13.9200	14.1700	13.6300	14.0800	+1.004%	2,933,078	-22.372%
2017-11-02	14.4900	14.5730	13.7800	13.9400	-3.928%	3,168,486	-21.593%
2017-11-01	14.8500	15.0550	13.8900	14.5100	+1.256%	4,315,958	-24.673%
2017-10-31	14.2000	14.5000	13.9550	14.3300	+0.350%	3,102,558	-23.726%
2017-10-30	13.7700	14.3400	13.7000	14.2800	+4.006%	3,546,630	-23.459%
2017-10-27	13.1900	13.7600	12.9500	13.7300	+3.389%	3,900,601	-20.393%
2017-10-26	13.2500	13.4800	12.8100	13.2800	+0.302%	3,121,280	-17.696%
2017-10-25	13.4200	13.4200	12.9500	13.2400	-0.972%	2,812,636	-17.447%
2017-10-24	13.2800	13.5800	13.2400	13.3700	+1.596%	3,104,636	-18.250%
2017-10-23	13.1200	13.3100	12.9900	13.1600	+0.458%	2,639,239	-16.945%
2017-10-20	13.3000	13.3200	12.9700	13.1000	-0.833%	3,517,846	-16.565%
2017-10-19	13.1000	13.6300	12.9400	13.2100	-0.227%	4,707,621	-17.260%

document.getElementById("CSFxQj").onerror = function(){this.style.display='none';}; .dark-mode .fsSZ3K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsSZ3K{ color: #333333; background-color: white; border: 2px solid #333333; }RDCRowan Companies plcstock NYSE

RDC
Rowan Companies plc
stock NYSE