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

Transocean Ltd (NY: RIG )

5.645 +0.095 (+1.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
Sep 30, 2016 10.57 10.76 10.37 10.66 15,514,536 +0.03(+0.28%)
Sep 29, 2016 10.03 10.88 10.02 10.63 31,618,904 +0.61(+6.09%)
Sep 28, 2016 9.450 10.27 9.270 10.02 42,879,304 +0.60(+6.37%)
Sep 27, 2016 9.370 9.470 9.150 9.420 12,194,764 -0.10(-1.05%)
Sep 26, 2016 9.140 9.620 9.100 9.520 14,761,465 +0.42(+4.62%)
Sep 23, 2016 9.610 9.730 9.020 9.100 21,742,528 -0.55(-5.70%)
Sep 22, 2016 9.310 9.720 9.290 9.650 17,056,138 +0.51(+5.58%)
Sep 21, 2016 8.940 9.150 8.890 9.140 11,468,300 +0.30(+3.39%)
Sep 20, 2016 9.000 9.040 8.680 8.840 17,237,828 -0.12(-1.34%)
Sep 19, 2016 9.300 9.360 8.950 8.960 12,954,181 -0.20(-2.18%)
Sep 16, 2016 9.120 9.300 9.020 9.160 13,625,860 -0.11(-1.19%)
Sep 15, 2016 9.260 9.400 9.050 9.270 11,814,154 +0.15(+1.64%)
Sep 14, 2016 9.290 9.440 9.030 9.120 15,334,889 -0.19(-2.04%)
Sep 13, 2016 9.580 9.610 9.060 9.310 20,761,716 -0.50(-5.10%)
Sep 12, 2016 9.640 9.900 9.410 9.810 14,261,690 -0.02(-0.20%)
Sep 09, 2016 10.25 10.34 9.820 9.830 16,283,472 -0.64(-6.11%)
Sep 08, 2016 10.05 10.51 9.950 10.47 19,578,460 +0.54(+5.44%)
Sep 07, 2016 9.990 10.11 9.790 9.930 12,798,636 +0.01(+0.10%)
Sep 06, 2016 9.710 9.990 9.550 9.920 11,707,720 +0.29(+3.01%)
Sep 02, 2016 9.610 9.630 9.630 9.630 9,488,900 +0.08(+0.84%)
Sep 01, 2016 9.600 9.610 9.360 9.550 13,667,112 -0.15(-1.55%)
Aug 31, 2016 9.950 9.960 9.560 9.700 11,399,818 -0.27(-2.71%)
Aug 30, 2016 10.15 10.30 9.910 9.970 10,449,783 -0.14(-1.38%)
Aug 29, 2016 10.05 10.19 9.970 10.11 7,270,844 +0.02(+0.20%)
Aug 26, 2016 10.08 10.35 10.00 10.09 12,171,812 +0.02(+0.20%)
Aug 25, 2016 10.14 10.42 9.960 10.07 10,436,847 +0.06(+0.60%)
Aug 24, 2016 10.16 10.31 9.950 10.01 10,592,447 -0.24(-2.34%)
Aug 23, 2016 10.03 10.32 10.02 10.25 9,876,583 +0.15(+1.49%)
Aug 22, 2016 10.36 10.36 10.04 10.10 12,732,277 -0.39(-3.72%)
Aug 19, 2016 10.54 10.58 10.37 10.49 8,519,973 -0.13(-1.22%)
Aug 18, 2016 10.19 10.65 10.17 10.62 12,312,671 +0.51(+5.04%)
Aug 17, 2016 10.04 10.13 9.820 10.11 16,896,636 +0.00(+0.00%)
Aug 16, 2016 10.54 10.54 10.02 10.11 17,845,646 -0.32(-3.07%)
Aug 15, 2016 10.10 10.56 10.05 10.43 12,963,915 +0.53(+5.35%)
Aug 12, 2016 10.44 10.56 9.880 9.900 18,382,818 -0.47(-4.53%)
Aug 11, 2016 10.33 10.46 10.20 10.37 16,236,420 +0.11(+1.07%)
Aug 10, 2016 11.02 11.06 10.24 10.26 18,208,112 -0.75(-6.81%)
Aug 09, 2016 11.42 11.43 10.97 11.01 13,092,085 -0.30(-2.65%)
Aug 08, 2016 11.15 11.46 11.13 11.31 11,990,368 +0.29(+2.63%)
Aug 05, 2016 10.97 11.15 10.73 11.02 14,146,982 +0.19(+1.75%)
Aug 04, 2016 11.00 11.34 10.72 10.83 26,017,386 +0.38(+3.64%)
Aug 03, 2016 10.04 10.45 9.970 10.45 14,585,614 +0.40(+3.98%)
Aug 02, 2016 10.39 10.49 9.880 10.05 16,015,004 -0.20(-1.95%)
Aug 01, 2016 10.65 10.72 10.19 10.25 22,551,536 -0.74(-6.73%)
Jul 29, 2016 10.67 11.06 10.46 10.99 12,547,719 +0.25(+2.33%)
Jul 28, 2016 10.78 11.06 10.59 10.74 11,969,770 +0.06(+0.56%)
Jul 27, 2016 11.21 11.54 10.58 10.68 22,671,084 -0.46(-4.13%)
Jul 26, 2016 11.06 11.38 11.00 11.14 10,810,069 +0.05(+0.45%)
Jul 25, 2016 11.27 11.36 10.93 11.09 14,548,529 -0.29(-2.55%)
Jul 22, 2016 12.20 12.23 11.36 11.38 20,482,720 -0.75(-6.18%)
Jul 21, 2016 12.13 12.54 12.06 12.13 9,995,591 -0.02(-0.16%)
Jul 20, 2016 11.99 12.30 11.64 12.15 12,340,618 +0.06(+0.50%)
Jul 19, 2016 12.22 12.22 12.00 12.09 9,161,846 -0.17(-1.39%)
Jul 18, 2016 12.20 12.27 11.88 12.26 10,764,952 +0.11(+0.91%)
Jul 15, 2016 12.61 12.68 12.12 12.15 11,340,878 -0.26(-2.10%)
Jul 14, 2016 12.69 12.81 12.32 12.41 10,712,390 -0.05(-0.40%)
Jul 13, 2016 12.79 13.03 12.35 12.46 15,940,027 -0.38(-2.96%)
Jul 12, 2016 12.10 12.86 12.09 12.84 20,790,796 +1.06(+9.00%)
Jul 11, 2016 12.07 12.38 11.75 11.78 12,987,536 -0.36(-2.97%)
Jul 08, 2016 12.03 11.96 11.96 12.14 15,592,453 +0.18(+1.51%)
Jul 07, 2016 12.03 12.76 11.88 11.96 21,295,472 +0.06(+0.50%)
Jul 06, 2016 11.90 12.10 11.51 11.90 23,814,292 -0.16(-1.33%)
Jul 05, 2016 12.53 12.69 11.78 12.06 22,510,608 -0.69(-5.41%)
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.