Rowan Companies (NY: RDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.51	13.04	12.01	12.16	5,319,042	-1.04(-7.88%)
Feb 27, 2018	13.60	13.86	13.17	13.20	3,374,641	-0.40(-2.94%)
Feb 26, 2018	13.69	13.69	13.23	13.60	1,591,299	+0.01(+0.07%)
Feb 23, 2018	13.32	13.62	13.15	13.59	1,889,437	+0.44(+3.35%)
Feb 22, 2018		13.38		13.15	2,668,830	+0.78(+6.31%)
Feb 21, 2018	12.58	12.83	12.37	12.37	2,020,221	-0.25(-1.98%)
Feb 20, 2018	12.82	13.24	12.55	12.62	2,553,357	-0.15(-1.17%)
Feb 16, 2018		12.77	12.77	12.77	0	+0.22(+1.75%)
Feb 15, 2018	12.57	12.67	12.13	12.55	3,921,016	+0.04(+0.32%)
Feb 14, 2018	12.15	12.68	12.11	12.51	3,514,508	+0.24(+1.96%)
Feb 13, 2018	12.68	12.73	12.22	12.27	2,828,471	-0.54(-4.22%)
Feb 12, 2018	13.08	13.31	12.73	12.81	4,192,037	+0.00(+0.00%)
Feb 09, 2018	12.91	12.98	12.15	12.81	4,254,901	+0.02(+0.16%)
Feb 08, 2018	13.36	13.58	12.79	12.79	4,159,489	-0.49(-3.69%)
Feb 07, 2018	14.19	14.27	13.27	13.28	2,741,816	-0.93(-6.54%)
Feb 06, 2018	13.46	14.37	13.32	14.21	2,965,408	+0.23(+1.65%)
Feb 05, 2018	14.12	14.39	13.77	13.98	1,968,213	-0.37(-2.58%)
Feb 02, 2018	14.71	14.79	14.28	14.35	2,226,319	-0.76(-5.03%)
Feb 01, 2018	14.75	15.38	14.69	15.11	3,114,989	+0.39(+2.65%)
Jan 31, 2018	14.79	14.88	14.63	14.72	2,547,777	-0.09(-0.61%)
Jan 30, 2018	14.80	14.91	14.58	14.81	2,895,072	-0.29(-1.92%)
Jan 29, 2018	15.49	15.50	15.06	15.10	2,789,611	-0.52(-3.33%)
Jan 26, 2018	15.71	15.81	15.49	15.62	1,606,568	+0.01(+0.06%)
Jan 25, 2018	15.84	15.89	15.33	15.61	2,334,123	+0.01(+0.06%)
Jan 24, 2018	15.85	15.90	15.30	15.60	2,791,722	-0.23(-1.45%)
Jan 23, 2018	15.72	15.98	15.42	15.83	3,585,944	-0.37(-2.28%)
Jan 22, 2018		16.23	15.85	16.20	2,195,157	+0.28(+1.76%)
Jan 19, 2018	15.68	16.02	15.64	15.92	3,248,426	+0.00(+0.00%)
Jan 18, 2018	16.49	16.49	15.91	15.92	2,055,821	-0.64(-3.86%)
Jan 17, 2018	16.57	16.74	16.39	16.56	2,303,230	+0.01(+0.06%)
Jan 16, 2018	17.16	17.30	16.53	16.55	2,723,902	-0.62(-3.61%)
Jan 12, 2018		17.17	17.17	17.17	0	+0.07(+0.41%)
Jan 11, 2018	16.14	17.33	15.97	17.10	4,141,956	+0.63(+3.83%)
Jan 10, 2018		16.65		16.47	3,362,788	+0.01(+0.06%)
Jan 09, 2018	17.10	17.16	16.45	16.46	3,658,863	-0.56(-3.29%)
Jan 08, 2018	16.98	17.14	16.63	17.02	3,639,972	-0.05(-0.29%)
Jan 05, 2018	17.06	17.20	16.71	17.07	2,137,361	-0.13(-0.76%)
Jan 04, 2018	16.90	17.28	16.42	17.20	2,377,662	+0.39(+2.32%)
Jan 03, 2018	16.30	16.91	15.92	16.81	3,211,581	+0.62(+3.83%)
Jan 02, 2018	15.78	16.24	15.61	16.19	2,129,114	+0.53(+3.38%)
Dec 29, 2017		15.66	15.66	15.66	0	+0.09(+0.58%)
Dec 28, 2017	15.57	15.74	15.40	15.57	1,381,176	+0.06(+0.39%)
Dec 27, 2017	15.70	15.70	15.35	15.51	1,315,387	-0.21(-1.34%)
Dec 26, 2017	15.25	15.73	15.15	15.72	1,536,491	+0.63(+4.17%)
Dec 22, 2017	14.76	15.37	14.71	15.09	2,316,378	+0.25(+1.68%)
Dec 21, 2017	14.04	14.94	14.00	14.84	2,492,887	+0.76(+5.40%)
Dec 20, 2017	14.03	14.19	13.77	14.08	2,031,766	+0.21(+1.51%)
Dec 19, 2017	13.76	13.93	13.72	13.87	1,759,847	+0.17(+1.24%)
Dec 18, 2017	13.47	13.91	13.47	13.70	1,718,523	+0.33(+2.47%)
Dec 15, 2017	13.65	13.73	13.35	13.37	3,158,307	-0.18(-1.33%)
Dec 14, 2017	13.88	14.27	13.54	13.55	1,672,975	-0.53(-3.76%)
Dec 13, 2017	14.52	14.71	13.98	14.08	2,153,868	-0.42(-2.90%)
Dec 12, 2017	14.51	14.77	14.49	14.50	1,998,540	+0.12(+0.83%)
Dec 11, 2017	14.34	14.41	14.21	14.38	1,526,458	+0.11(+0.77%)
Dec 08, 2017	14.35	14.40	14.15	14.27	2,646,043	+0.00(+0.00%)
Dec 07, 2017	14.25	14.25	14.06		2,028,172	+0.00(+0.00%)
Dec 06, 2017	14.86	14.86	13.94	14.20	3,333,918	-0.86(-5.71%)
Dec 05, 2017	14.74	15.19	14.67	15.06	2,792,661	+0.30(+2.03%)
Dec 04, 2017	15.11	15.26	14.70	14.76	2,669,751	-0.36(-2.38%)