Rowan Companies (NY: RDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.54	11.54	11.54	0	+0.49(+4.43%)
Mar 28, 2018	11.20	11.37	10.94	11.05	2,435,337	-0.19(-1.69%)
Mar 27, 2018	11.86	12.03	11.15	11.24	2,704,348	-0.57(-4.83%)
Mar 26, 2018	12.29	12.30	11.57	11.81	2,208,920	-0.30(-2.48%)
Mar 23, 2018	12.35	12.68	12.11	12.11	2,780,914	-0.14(-1.14%)
Mar 22, 2018	12.49	12.69	12.25	12.25	2,679,686	-0.40(-3.16%)
Mar 21, 2018	11.74	12.70	11.64	12.65	3,035,812	+1.00(+8.58%)
Mar 20, 2018	11.76	11.85	11.56	11.65	1,995,335	+0.02(+0.17%)
Mar 19, 2018	12.22	12.22	11.47	11.63	2,347,372	-0.75(-6.06%)
Mar 16, 2018	11.85	12.55	11.80	12.38	3,482,414	+0.56(+4.74%)
Mar 15, 2018	11.99	12.20	11.74	11.82	5,447,089	-0.29(-2.39%)
Mar 14, 2018	11.90	12.22	11.82	12.11	3,796,627	+0.28(+2.37%)
Mar 13, 2018	12.13	12.26	11.73	11.83	1,690,886	-0.26(-2.15%)
Mar 12, 2018	11.94	12.38	11.94	12.09	1,830,956	+0.06(+0.50%)
Mar 09, 2018	11.71	12.07	11.71	12.03	2,595,701	+0.47(+4.07%)
Mar 08, 2018	11.50	11.62	11.32	11.56	2,364,074	+0.14(+1.23%)
Mar 07, 2018			11.24	11.42	2,226,992	-0.37(-3.14%)
Mar 06, 2018	12.08	12.28	11.66	11.79	2,137,793	-0.23(-1.91%)
Mar 05, 2018	11.45	12.32	11.45	12.02	3,676,963	+0.41(+3.53%)
Mar 02, 2018	11.38	11.64	11.01	11.61	5,405,611	+0.04(+0.35%)
Mar 01, 2018	12.08	12.27	11.41	11.57	7,717,114	-0.59(-4.85%)
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%)