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 |
Dec 14, 2018 | $10.12 | $10.25 | $9.60 | $9.70 | 3 423 434 |
Dec 13, 2018 | $10.94 | $10.97 | $10.01 | $10.26 | 4 079 471 |
Dec 12, 2018 | $11.29 | $11.57 | $11.00 | $11.03 | 2 893 744 |
Dec 11, 2018 | $11.48 | $11.53 | $10.84 | $11.06 | 2 026 664 |
Dec 10, 2018 | $11.80 | $11.90 | $11.06 | $11.20 | 2 746 908 |
Dec 07, 2018 | $13.02 | $13.21 | $11.91 | $12.03 | 2 172 404 |
Dec 06, 2018 | $13.09 | $13.09 | $12.12 | $12.49 | 2 255 653 |
Dec 04, 2018 | $14.36 | $14.40 | $13.46 | $13.50 | 1 777 431 |
Dec 03, 2018 | $14.35 | $14.37 | $13.69 | $14.36 | 1 701 074 |
Nov 30, 2018 | $13.84 | $14.17 | $13.46 | $13.86 | 3 640 596 |
Nov 29, 2018 | $14.49 | $14.76 | $14.06 | $14.10 | 1 791 143 |
Nov 28, 2018 | $14.04 | $14.46 | $13.63 | $14.43 | 2 062 194 |
Nov 27, 2018 | $13.90 | $14.27 | $13.80 | $14.00 | 1 429 228 |
Nov 26, 2018 | $14.69 | $14.85 | $13.94 | $13.96 | 2 171 695 |
Nov 23, 2018 | $14.48 | $14.58 | $14.02 | $14.40 | 1 006 890 |
Nov 21, 2018 | $14.52 | $15.35 | $14.49 | $15.08 | 1 159 006 |
Nov 20, 2018 | $14.67 | $14.72 | $13.99 | $14.33 | 2 282 088 |
Nov 19, 2018 | $14.64 | $15.15 | $14.59 | $15.07 | 1 134 776 |
Nov 16, 2018 | $15.12 | $15.37 | $14.33 | $14.81 | 1 993 178 |
Nov 15, 2018 | $14.78 | $15.19 | $14.64 | $15.06 | 1 338 122 |
Nov 14, 2018 | $15.22 | $15.41 | $14.51 | $14.94 | 3 205 362 |
Nov 13, 2018 | $15.04 | $15.19 | $14.61 | $14.71 | 2 844 778 |
Nov 12, 2018 | $16.29 | $16.40 | $14.99 | $15.04 | 1 806 868 |
Nov 09, 2018 | $16.08 | $16.17 | $15.29 | $16.05 | 3 551 546 |
Nov 08, 2018 | $17.19 | $17.23 | $16.36 | $16.47 | 2 090 666 |
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.