Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transocean Ltd (NY: RIG )

5.550 -0.130 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.660 3.690 3.585 3.610 13,841,775 -0.06(-1.63%)
Jul 29, 2021 3.770 3.770 3.580 3.670 15,153,398 +0.05(+1.38%)
Jul 28, 2021 3.670 3.720 3.530 3.620 11,008,307 +0.02(+0.56%)
Jul 27, 2021 3.700 3.720 3.515 3.600 11,956,049 -0.17(-4.51%)
Jul 26, 2021 3.550 3.890 3.550 3.770 18,316,172 +0.19(+5.31%)
Jul 23, 2021 3.760 3.760 3.490 3.580 15,627,684 -0.17(-4.53%)
Jul 22, 2021 3.910 3.934 3.660 3.750 19,565,660 -0.12(-3.10%)
Jul 21, 2021 3.550 3.910 3.550 3.870 28,961,608 +0.44(+12.83%)
Jul 20, 2021 3.350 3.490 3.280 3.430 19,052,454 +0.08(+2.39%)
Jul 19, 2021 3.310 3.465 3.240 3.350 30,074,162 -0.15(-4.29%)
Jul 16, 2021 3.750 3.770 3.380 3.500 30,029,772 -0.15(-4.11%)
Jul 15, 2021 3.950 4.040 3.645 3.650 27,751,304 -0.28(-7.12%)
Jul 14, 2021 4.320 4.420 3.880 3.930 29,111,532 -0.33(-7.75%)
Jul 13, 2021 4.480 4.480 4.230 4.260 16,945,512 -0.21(-4.70%)
Jul 12, 2021 4.410 4.530 4.340 4.470 16,032,945 -0.02(-0.45%)
Jul 09, 2021 4.660 4.680 4.480 4.490 14,431,286 -0.04(-0.88%)
Jul 08, 2021 4.300 4.600 4.270 4.530 27,622,760 +0.03(+0.67%)
Jul 07, 2021 4.680 4.780 4.300 4.500 31,379,858 -0.19(-4.05%)
Jul 06, 2021 5.100 5.100 4.610 4.690 47,544,504 -0.39(-7.68%)
Jul 02, 2021 4.840 5.130 4.770 5.080 34,161,320 +0.13(+2.63%)
Jul 01, 2021 4.770 5.070 4.770 4.950 59,097,744 +0.43(+9.51%)
Jun 30, 2021 4.620 4.710 4.470 4.520 26,915,842 -0.13(-2.80%)
Jun 29, 2021 4.440 4.860 4.420 4.650 55,862,868 +0.33(+7.64%)
Jun 28, 2021 4.630 4.630 4.240 4.320 35,854,184 -0.12(-2.70%)
Jun 25, 2021 4.630 4.720 4.430 4.440 104,578,200 -0.19(-4.10%)
Jun 24, 2021 4.480 4.650 4.350 4.630 42,970,908 +0.32(+7.42%)
Jun 23, 2021 4.260 4.520 4.250 4.310 33,605,000 +0.11(+2.62%)
Jun 22, 2021 4.240 4.250 4.120 4.200 16,681,328 -0.01(-0.24%)
Jun 21, 2021 3.960 4.220 3.920 4.210 28,004,516 +0.33(+8.51%)
Jun 18, 2021 3.920 4.060 3.820 3.880 35,379,724 +0.01(+0.26%)
Jun 17, 2021 4.180 4.230 3.790 3.870 35,555,808 -0.32(-7.64%)
Jun 16, 2021 4.170 4.300 4.090 4.190 24,270,166 -0.02(-0.48%)
Jun 15, 2021 4.020 4.260 4.020 4.210 32,230,324 +0.17(+4.21%)
Jun 14, 2021 4.120 4.280 4.020 4.040 24,923,072 -0.02(-0.49%)
Jun 11, 2021 4.070 4.130 4.020 4.060 12,051,682 +0.04(+1.00%)
Jun 10, 2021 4.200 4.270 3.970 4.020 20,460,166 -0.14(-3.37%)
Jun 09, 2021 4.190 4.230 4.110 4.160 16,916,128 +0.01(+0.24%)
Jun 08, 2021 4.070 4.280 4.010 4.150 24,409,708 +0.12(+2.98%)
Jun 07, 2021 4.470 4.478 3.970 4.030 44,238,372 -0.39(-8.82%)
Jun 04, 2021 4.540 4.580 4.330 4.420 20,272,086 -0.10(-2.21%)
Jun 03, 2021 4.380 4.590 4.270 4.520 26,750,524 +0.09(+2.03%)
Jun 02, 2021 4.130 4.477 4.010 4.430 38,599,500 +0.38(+9.38%)
Jun 01, 2021 3.980 4.090 3.900 4.050 24,916,508 +0.27(+7.14%)
May 28, 2021 3.920 3.950 3.750 3.780 10,853,391 -0.09(-2.33%)
May 27, 2021 3.760 3.900 3.750 3.870 12,837,664 +0.10(+2.65%)
May 26, 2021 3.630 3.805 3.620 3.770 10,576,612 +0.14(+3.86%)
May 25, 2021 3.810 3.865 3.630 3.630 16,141,816 -0.22(-5.71%)
May 24, 2021 3.850 3.890 3.700 3.850 12,032,993 +0.03(+0.79%)
May 21, 2021 3.790 3.900 3.750 3.820 12,478,105 +0.10(+2.69%)
May 20, 2021 3.860 3.880 3.662 3.720 17,444,146 -0.10(-2.62%)
May 19, 2021 3.890 3.940 3.760 3.820 17,714,392 -0.21(-5.21%)
May 18, 2021 4.240 4.270 4.020 4.030 19,249,748 -0.16(-3.82%)
May 17, 2021 3.960 4.210 3.930 4.190 21,016,676 +0.17(+4.23%)
May 14, 2021 3.840 4.080 3.820 4.020 23,459,994 +0.28(+7.49%)
May 13, 2021 3.790 3.960 3.590 3.740 20,969,636 -0.11(-2.86%)
May 12, 2021 3.910 4.210 3.820 3.850 28,438,800 -0.04(-1.03%)
May 11, 2021 3.590 3.940 3.530 3.890 23,238,616 +0.09(+2.37%)
May 10, 2021 3.940 4.030 3.780 3.800 26,763,470 -0.20(-5.00%)
May 07, 2021 3.500 4.010 3.480 4.000 32,623,362 +0.41(+11.42%)
May 06, 2021 3.530 3.590 3.380 3.590 13,322,497 +0.04(+1.13%)
May 05, 2021 3.500 3.720 3.350 3.550 24,966,404 +0.13(+3.80%)
May 04, 2021 3.250 3.420 3.190 3.420 18,426,236 +0.08(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.