Rowan Companies plc (RDC) Historical Stock Data

Historical Data

In the past 30 trading days, RDC is down -0.42% a day on average. There have been 13 days where Rowan Companies plc closed green and 17 days where RDC closed red.

Date	Open	Close	Change	Low	High	Volume
2019-04-10	11.05	10.93	↓$0.12 (-1.09%)	10.80	11.22	29.10M
2019-04-09	10.94	11.01	↑$0.07 (0.64%)	10.80	11.34	6.28M
2019-04-08	11.20	10.90	↓$0.30 (-2.68%)	10.83	11.24	5.26M
2019-04-05	11.16	11.13	↓$0.03 (-0.27%)	10.85	11.27	1.90M
2019-04-04	11.08	11.07	↓$0.01 (-0.09%)	10.73	11.21	1.95M
2019-04-03	11.60	11.03	↓$0.57 (-4.91%)	10.93	11.69	1.15M
2019-04-02	11.23	11.48	↑$0.25 (2.23%)	11.05	11.53	1.35M
2019-04-01	10.93	11.27	↑$0.34 (3.11%)	10.78	11.32	2.24M
2019-03-29	11.15	10.79	↓$0.36 (-3.23%)	10.70	11.34	1.77M
2019-03-28	10.74	11.00	↑$0.26 (2.42%)	10.56	11.05	1.29M
2019-03-27	11.22	10.91	↓$0.31 (-2.76%)	10.84	11.46	778.55K
2019-03-26	11.47	11.27	↓$0.20 (-1.74%)	11.09	11.82	1.62M
2019-03-25	11.61	11.25	↓$0.36 (-3.10%)	11.15	11.61	1.61M
2019-03-22	11.85	11.56	↓$0.29 (-2.45%)	11.27	11.97	2.10M
2019-03-21	12.04	12.10	↑$0.06 (0.50%)	11.93	12.25	1.43M
2019-03-20	11.99	12.09	↑$0.10 (0.83%)	11.81	12.33	1.77M
2019-03-19	12.45	12.03	↓$0.42 (-3.37%)	11.95	12.62	1.06M
2019-03-18	11.71	12.31	↑$0.60 (5.12%)	11.67	12.34	1.40M
2019-03-15	11.60	11.63	↑$0.03 (0.26%)	11.57	11.83	1.78M
2019-03-14	11.71	11.65	↓$0.06 (-0.51%)	11.64	11.96	540.08K
2019-03-13	11.73	11.74	↑$0.01 (0.09%)	11.55	12.05	2.14M
2019-03-12	11.49	11.58	↑$0.09 (0.78%)	11.38	11.89	1.63M
2019-03-11	11.17	11.30	↑$0.13 (1.16%)	10.98	11.37	1.55M
2019-03-08	11.27	11.01	↓$0.26 (-2.31%)	10.80	11.28	1.50M
2019-03-07	11.66	11.37	↓$0.29 (-2.49%)	11.19	11.66	1.26M
2019-03-06	11.84	11.57	↓$0.27 (-2.28%)	11.52	11.85	1.58M
2019-03-05	11.99	11.97	↓$0.02 (-0.17%)	11.81	12.06	1.16M
2019-03-04	11.66	11.95	↑$0.29 (2.49%)	11.60	11.98	1.31M
2019-03-01	11.37	11.59	↑$0.22 (1.93%)	11.33	11.67	1.41M
2019-02-28	11.38	11.31	↓$0.07 (-0.62%)	10.36	11.38	2.57M