Rowan Companies (NY: RDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.25	15.82	15.12	15.60	2,552,989	+0.15(+0.97%)
May 30, 2018	15.18	15.68	15.16	15.45	2,713,181	+0.42(+2.79%)
May 29, 2018	14.94	15.48	14.89	15.03	2,654,207	-0.17(-1.12%)
May 25, 2018		15.20	15.20	15.20	0	-0.88(-5.47%)
May 24, 2018	15.88	16.20	15.64	16.08	2,228,740	-0.05(-0.31%)
May 23, 2018	16.13	16.18	15.60	16.13	2,932,266	-0.22(-1.35%)
May 22, 2018	16.72	17.12	16.21	16.35	3,218,554	-0.35(-2.10%)
May 21, 2018	16.90	16.94	16.53	16.70	1,539,712	-0.01(-0.06%)
May 18, 2018	16.71	16.76	16.44	16.71	2,064,979	-0.03(-0.18%)
May 17, 2018	16.65	17.11	16.56	16.74	3,280,016	+0.21(+1.27%)
May 16, 2018	16.50	16.60	16.20	16.53	2,685,086	+0.00(+0.00%)
May 15, 2018	16.10	16.57	15.99	16.53	3,489,528	+0.43(+2.67%)
May 14, 2018	16.02	16.24	15.96	16.10	1,725,294	+0.19(+1.19%)
May 11, 2018	16.25	16.25	15.70	15.91	2,289,741	-0.30(-1.85%)
May 10, 2018	16.00	16.41	15.85	16.21	4,526,445	+0.38(+2.40%)
May 09, 2018	14.99	16.00	14.94	15.83	5,336,879	+1.24(+8.50%)
May 08, 2018	14.39	14.62	13.77	14.59	3,118,218	+0.20(+1.39%)
May 07, 2018	14.36	14.89	14.32	14.39	2,614,133	+0.19(+1.34%)
May 04, 2018	13.86	14.42	13.78	14.20	2,376,201	+0.38(+2.75%)
May 03, 2018	13.72	13.85	13.46	13.82	2,320,748	+0.00(+0.00%)
May 02, 2018	13.49	14.03	13.26	13.82	4,167,855	+0.13(+0.95%)
May 01, 2018	14.07	14.24	13.43	13.69	3,789,473	-0.75(-5.19%)
Apr 30, 2018	14.44	14.86	14.33	14.44	2,987,431	-0.04(-0.28%)
Apr 27, 2018	14.85	15.01	14.47	14.48	2,321,577	-0.51(-3.40%)
Apr 26, 2018	15.06	15.20	14.84	14.99	2,500,824	-0.05(-0.33%)
Apr 25, 2018	14.99	15.21	14.65	15.04	2,229,126	-0.07(-0.46%)
Apr 24, 2018	15.30	15.54	14.99	15.11	1,982,719	-0.08(-0.53%)
Apr 23, 2018	14.95	15.30	14.85	15.19	2,047,296	+0.11(+0.73%)
Apr 20, 2018	15.10	15.17	14.75	15.08	2,071,682	-0.21(-1.37%)
Apr 19, 2018	15.51	15.65	14.93	15.29	2,041,493	-0.11(-0.71%)
Apr 18, 2018	15.18	15.71	15.14	15.40	3,282,927	+0.41(+2.74%)
Apr 17, 2018	15.02	15.18	14.72	14.99	2,109,784	+0.05(+0.33%)
Apr 16, 2018	14.82	15.12	14.56	14.94	1,964,938	+0.07(+0.47%)
Apr 13, 2018	14.58	15.02	14.48	14.87	2,444,813	+0.36(+2.48%)
Apr 12, 2018	14.54	14.68	14.10	14.51	2,116,832	-0.13(-0.89%)
Apr 11, 2018	13.92	14.73	13.87	14.64	3,060,124	+0.77(+5.55%)
Apr 10, 2018	13.22	14.02	13.12	13.87	4,387,683	+1.00(+7.77%)
Apr 09, 2018	12.82	12.94	12.46	12.87	2,426,637	+0.27(+2.14%)
Apr 06, 2018	12.48	12.78	12.36	12.60	2,648,324	-0.04(-0.32%)
Apr 05, 2018	12.08	12.99	12.08	12.64	3,293,846	+0.65(+5.42%)
Apr 04, 2018	11.50	12.08	11.35	11.99	3,235,990	+0.16(+1.35%)
Apr 03, 2018	11.31	11.86	11.07	11.83	2,545,251	+0.55(+4.88%)
Apr 02, 2018	11.39	11.56	11.02	11.28	1,558,945	-0.26(-2.25%)
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%)