NYSE:RDC
Delisted
Rowan Companies plc Stock Price (Quote)
$10.93
+0 (+0%)
At Close: May 24, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.93 | $10.93 | Friday, 24th May 2019 RDC stock ended at $10.93. During the day the stock fluctuated 0% from a day low at $10.93 to a day high of $10.93. |
90 days | $10.36 | $12.62 | |
52 weeks | $7.77 | $20.87 |
Date | Open | High | Low | Close | Volume |
Jan 23, 2019 | $11.64 | $11.79 | $11.16 | $11.45 | 2 328 983 |
Jan 22, 2019 | $11.85 | $11.93 | $11.50 | $11.56 | 1 452 660 |
Jan 18, 2019 | $11.83 | $12.16 | $11.63 | $12.12 | 3 190 257 |
Jan 17, 2019 | $11.21 | $11.67 | $11.15 | $11.61 | 1 249 538 |
Jan 16, 2019 | $11.51 | $11.67 | $11.30 | $11.39 | 1 746 987 |
Jan 15, 2019 | $11.28 | $11.71 | $11.28 | $11.57 | 3 329 979 |
Jan 14, 2019 | $11.00 | $11.45 | $10.63 | $11.24 | 5 613 740 |
Jan 11, 2019 | $10.41 | $10.50 | $10.11 | $10.48 | 1 960 678 |
Jan 10, 2019 | $10.46 | $10.88 | $10.24 | $10.64 | 3 595 358 |
Jan 09, 2019 | $10.82 | $11.02 | $10.47 | $10.61 | 3 271 293 |
Jan 08, 2019 | $10.54 | $10.74 | $10.09 | $10.41 | 2 056 063 |
Jan 07, 2019 | $9.53 | $10.47 | $9.53 | $10.25 | 2 812 493 |
Jan 04, 2019 | $9.26 | $9.57 | $9.11 | $9.50 | 2 016 608 |
Jan 03, 2019 | $8.72 | $9.26 | $8.58 | $8.92 | 2 185 140 |
Jan 02, 2019 | $8.19 | $8.86 | $8.00 | $8.74 | 2 483 391 |
Dec 31, 2018 | $8.92 | $9.00 | $8.22 | $8.39 | 1 861 972 |
Dec 28, 2018 | $8.69 | $9.08 | $8.62 | $8.81 | 2 591 780 |
Dec 27, 2018 | $8.67 | $8.74 | $8.25 | $8.61 | 3 579 111 |
Dec 26, 2018 | $8.24 | $9.05 | $7.92 | $9.02 | 2 840 561 |
Dec 24, 2018 | $8.05 | $8.24 | $7.82 | $8.11 | 1 650 186 |
Dec 21, 2018 | $7.98 | $8.47 | $7.97 | $8.14 | 4 690 247 |
Dec 20, 2018 | $8.28 | $8.56 | $7.77 | $7.97 | 4 230 824 |
Dec 19, 2018 | $8.81 | $9.30 | $8.49 | $8.57 | 3 028 096 |
Dec 18, 2018 | $9.34 | $9.40 | $8.53 | $8.88 | 5 581 076 |
Dec 17, 2018 | $9.73 | $9.80 | $9.33 | $9.38 | 3 524 134 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RDC stock historical prices to predict future price movements?
Trend Analysis: Examine the RDC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RDC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.