Rowan Companies (NY: RDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.920	9.000	8.220	8.390	1,877,300	-0.42(-4.77%)
Dec 28, 2018	8.690	9.075	8.615	8.810	2,657,900	+0.20(+2.32%)
Dec 27, 2018	8.670	8.740	8.245	8.610	3,630,882	-0.41(-4.55%)
Dec 26, 2018	8.240	9.050	7.915	9.020	2,864,073	+0.91(+11.22%)
Dec 24, 2018	8.050	8.240	7.820	8.110	1,650,100	-0.03(-0.37%)
Dec 21, 2018	7.980	8.465	7.965	8.140	4,778,900	+0.17(+2.13%)
Dec 20, 2018	8.280	8.560	7.770	7.970	4,284,560	-0.60(-7.00%)
Dec 19, 2018	8.810	9.300	8.490	8.570	3,028,096	-0.31(-3.49%)
Dec 18, 2018	9.340	9.400	8.530	8.880	5,587,096	-0.50(-5.33%)
Dec 17, 2018	9.730	9.800	9.330	9.380	3,536,493	-0.32(-3.30%)
Dec 14, 2018	10.12	10.25	9.600	9.700	3,424,200	-0.56(-5.46%)
Dec 13, 2018	10.94	10.97	10.01	10.26	4,147,968	-0.77(-6.98%)
Dec 12, 2018	11.29	11.57	11.00	11.03	2,966,176	-0.03(-0.27%)
Dec 11, 2018	11.48	11.53	10.84	11.06	2,090,275	-0.14(-1.25%)
Dec 10, 2018	11.80	11.90	11.06	11.20	3,094,136	-0.83(-6.90%)
Dec 07, 2018	13.02	13.21	11.91	12.03	2,245,500	-0.46(-3.68%)
Dec 06, 2018	13.09	13.09	12.12	12.49	2,255,653	-1.01(-7.48%)
Dec 04, 2018	14.36	14.40	13.46	13.50	1,794,200	-0.86(-5.99%)
Dec 03, 2018	14.35	14.37	13.69	14.36	1,721,642	+0.50(+3.61%)
Nov 30, 2018	13.84	14.17	13.46	13.86	3,644,600	-0.24(-1.70%)
Nov 29, 2018	14.49	14.76	14.06	14.10	1,793,132	-0.33(-2.29%)
Nov 28, 2018	14.04	14.46	13.63	14.43	2,076,392	+0.43(+3.07%)
Nov 27, 2018	13.90	14.27	13.80	14.00	1,445,629	+0.04(+0.29%)
Nov 26, 2018	14.69	14.85	13.94	13.96	2,211,587	-0.44(-3.06%)
Nov 23, 2018	14.48	14.58	14.02	14.40	1,006,800	-0.68(-4.51%)
Nov 21, 2018		15.08	15.08	15.08	0	+0.75(+5.23%)
Nov 20, 2018	14.67	14.72	13.99	14.33	2,282,859	-0.74(-4.91%)
Nov 19, 2018	14.64	15.15	14.59	15.07	1,146,110	+0.26(+1.76%)
Nov 16, 2018	15.12	15.37	14.33	14.81	1,993,100	-0.25(-1.66%)
Nov 15, 2018	14.78	15.19	14.64	15.06	1,408,222	+0.12(+0.80%)
Nov 14, 2018	15.22	15.41	14.51	14.94	3,276,613	+0.23(+1.56%)
Nov 13, 2018	15.04	15.19	14.61	14.71	2,908,046	-0.33(-2.19%)
Nov 12, 2018	16.29	16.40	14.99	15.04	1,897,751	-1.01(-6.29%)
Nov 09, 2018	16.08	16.17	15.29	16.05	3,624,000	-0.42(-2.55%)
Nov 08, 2018	17.19	17.23	16.36	16.47	2,146,045	-0.93(-5.34%)
Nov 07, 2018	17.03	17.68	16.98	17.40	3,765,983	+0.67(+4.00%)
Nov 06, 2018	16.59	16.90	16.21	16.73	2,100,947	+0.13(+0.78%)
Nov 05, 2018	16.25	16.61	15.90	16.60	3,284,596	+0.61(+3.81%)
Nov 02, 2018	16.12	16.39	15.71	15.99	1,822,500	-0.01(-0.06%)
Nov 01, 2018	15.95	16.11	15.59	16.00	3,384,885	+0.09(+0.57%)
Oct 31, 2018	15.28	16.54	15.28	15.91	3,748,110	+0.05(+0.32%)
Oct 30, 2018	15.32	15.95	15.06	15.86	5,574,676	+0.33(+2.12%)
Oct 29, 2018	16.29	16.29	15.41	15.53	4,070,372	-0.64(-3.96%)
Oct 26, 2018	16.05	16.66	15.74	16.17	3,026,700	-0.30(-1.82%)
Oct 25, 2018	16.36	16.69	16.23	16.47	2,936,894	+0.42(+2.62%)
Oct 24, 2018	17.17	17.40	16.03	16.05	3,760,280	-0.97(-5.70%)
Oct 23, 2018	17.28	17.32	16.66	17.02	3,298,213	-0.85(-4.76%)
Oct 22, 2018	17.94	18.18	17.75	17.87	2,621,596	-0.08(-0.45%)
Oct 19, 2018	18.04	18.72	17.94	17.95	2,897,400	-0.08(-0.44%)
Oct 18, 2018	18.71	18.74	17.95	18.03	3,839,913	-1.02(-5.35%)
Oct 17, 2018	19.14	19.32	18.79	19.05	3,025,815	-0.27(-1.40%)
Oct 16, 2018	19.61	19.62	19.04	19.32	2,275,209	-0.10(-0.51%)
Oct 15, 2018	18.91	19.58	18.71	19.42	3,325,997	+0.50(+2.64%)
Oct 12, 2018	19.14	19.42	18.78	18.92	5,934,600	+0.32(+1.72%)
Oct 11, 2018	18.35	19.46	18.29	18.60	5,779,596	-0.20(-1.06%)
Oct 10, 2018	20.77	20.77	18.78	18.80	6,731,695	-1.90(-9.18%)
Oct 09, 2018	19.69	20.87	19.46	20.70	7,698,257	+1.05(+5.34%)
Oct 08, 2018	18.47	19.68	18.41	19.65	12,429,926	+0.87(+4.63%)
Oct 05, 2018	18.56	18.83	18.35	18.78	2,618,600	+0.26(+1.40%)
Oct 04, 2018	18.93	19.03	18.28	18.52	2,329,443	-0.56(-2.94%)
Oct 03, 2018	18.89	19.21	18.72	19.08	3,055,715	+0.26(+1.38%)
Oct 02, 2018	18.87	18.95	18.27	18.82	2,030,166	-0.04(-0.21%)