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

Transocean Ltd (NY: RIG )

5.650 +0.100 (+1.80%)
Streaming Delayed Price Updated: 3:30 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 29, 2017 10.53 10.81 10.46 10.76 18,860,794 +0.17(+1.61%)
Sep 28, 2017 10.55 10.84 10.46 10.59 24,510,780 +0.16(+1.53%)
Sep 27, 2017 10.29 10.45 10.11 10.43 14,580,337 +0.19(+1.86%)
Sep 26, 2017 9.960 10.30 9.860 10.24 18,775,028 +0.21(+2.09%)
Sep 25, 2017 9.670 10.15 9.670 10.03 34,401,888 +0.71(+7.62%)
Sep 22, 2017 9.090 9.440 9.040 9.320 16,036,979 +0.24(+2.64%)
Sep 21, 2017 9.560 9.590 8.920 9.080 28,086,440 -0.69(-7.06%)
Sep 20, 2017 9.360 9.920 9.360 9.770 24,758,332 +0.42(+4.49%)
Sep 19, 2017 9.350 9.380 9.190 9.350 12,892,193 +0.06(+0.65%)
Sep 18, 2017 9.230 9.480 9.100 9.290 13,913,577 +0.05(+0.54%)
Sep 15, 2017 9.200 9.340 9.072 9.240 19,083,132 +0.02(+0.22%)
Sep 14, 2017 9.330 9.520 9.100 9.220 22,582,988 +0.01(+0.11%)
Sep 13, 2017 8.820 9.380 8.800 9.210 23,033,144 +0.42(+4.78%)
Sep 12, 2017 8.530 9.020 8.500 8.790 16,177,347 +0.30(+3.53%)
Sep 11, 2017 8.400 8.570 8.370 8.490 9,259,895 +0.02(+0.24%)
Sep 08, 2017 8.640 8.660 8.350 8.470 12,492,108 -0.23(-2.64%)
Sep 07, 2017 8.720 8.895 8.540 8.700 12,027,244 -0.08(-0.91%)
Sep 06, 2017 8.820 9.090 8.770 8.780 14,863,662 -0.01(-0.11%)
Sep 05, 2017 8.640 8.890 8.620 8.790 13,778,845 +0.23(+2.69%)
Sep 01, 2017 8.200 8.570 8.100 8.560 13,480,882 +0.40(+4.90%)
Aug 31, 2017 8.280 8.310 8.120 8.160 10,646,385 +0.06(+0.74%)
Aug 30, 2017 8.200 8.200 8.000 8.100 12,375,442 -0.13(-1.58%)
Aug 29, 2017 7.950 8.240 7.870 8.230 15,243,662 +0.22(+2.75%)
Aug 28, 2017 8.000 8.070 7.850 8.010 10,087,083 +0.04(+0.50%)
Aug 25, 2017 7.810 8.030 7.760 7.970 12,219,931 +0.27(+3.51%)
Aug 24, 2017 7.610 7.770 7.540 7.700 13,139,619 +0.07(+0.92%)
Aug 23, 2017 7.470 7.700 7.410 7.630 9,626,374 +0.11(+1.46%)
Aug 22, 2017 7.410 7.540 7.360 7.520 9,380,445 +0.20(+2.73%)
Aug 21, 2017 7.460 7.470 7.281 7.320 11,784,087 -0.16(-2.14%)
Aug 18, 2017 7.350 7.600 7.200 7.480 22,122,966 +0.20(+2.75%)
Aug 17, 2017 7.600 7.650 7.270 7.280 23,444,376 -0.30(-3.96%)
Aug 16, 2017 7.920 7.940 7.470 7.580 25,469,558 -0.33(-4.17%)
Aug 15, 2017 8.050 8.175 7.550 7.910 46,073,616 -0.48(-5.72%)
Aug 14, 2017 8.280 8.550 8.250 8.390 11,588,628 +0.04(+0.48%)
Aug 11, 2017 8.110 8.400 8.050 8.350 9,919,438 +0.17(+2.08%)
Aug 10, 2017 8.330 8.420 8.160 8.180 12,527,047 -0.14(-1.68%)
Aug 09, 2017 8.700 8.710 8.110 8.320 19,619,242 -0.25(-2.92%)
Aug 08, 2017 8.730 8.730 8.410 8.570 16,004,786 -0.18(-2.06%)
Aug 07, 2017 9.080 9.080 8.740 8.750 15,226,402 -0.32(-3.53%)
Aug 04, 2017 9.250 9.350 9.060 9.070 13,295,752 -0.18(-1.95%)
Aug 03, 2017 8.740 9.600 8.630 9.250 24,540,366 +0.62(+7.18%)
Aug 02, 2017 8.550 8.820 8.470 8.630 13,606,480 +0.04(+0.47%)
Aug 01, 2017 8.630 8.630 8.420 8.590 10,502,761 -0.06(-0.69%)
Jul 31, 2017 8.690 8.780 8.480 8.650 12,257,626 -0.04(-0.46%)
Jul 28, 2017 8.680 8.960 8.600 8.690 11,091,575 +0.02(+0.23%)
Jul 27, 2017 8.520 8.750 8.385 8.670 13,862,941 +0.13(+1.52%)
Jul 26, 2017 8.890 8.920 8.440 8.540 18,547,588 -0.23(-2.62%)
Jul 25, 2017 8.660 9.010 8.650 8.770 101,499,728 +0.26(+3.06%)
Jul 24, 2017 8.570 8.630 8.400 8.510 12,748,612 +0.00(+0.00%)
Jul 21, 2017 8.740 8.756 8.410 8.510 13,180,894 -0.24(-2.74%)
Jul 20, 2017 8.890 8.570 8.750 15,748,674 -0.14(-1.57%)
Jul 19, 2017 8.360 8.950 8.350 8.890 13,814,929 +0.54(+6.47%)
Jul 18, 2017 8.450 8.460 8.190 8.350 11,841,936 -0.01(-0.12%)
Jul 17, 2017 8.360 8.460 8.330 8.360 8,224,328 +0.03(+0.36%)
Jul 14, 2017 8.380 8.440 8.230 8.330 8,036,816 +0.02(+0.24%)
Jul 13, 2017 8.100 8.360 8.060 8.310 9,653,741 +0.24(+2.97%)
Jul 12, 2017 8.270 8.335 8.000 8.070 14,733,428 -0.02(-0.25%)
Jul 11, 2017 8.040 8.205 7.865 8.090 10,445,967 +0.05(+0.62%)
Jul 10, 2017 7.860 8.100 7.790 8.040 9,480,832 +0.16(+2.03%)
Jul 07, 2017 7.980 8.000 7.725 7.880 14,657,382 -0.16(-1.99%)
Jul 06, 2017 8.320 8.410 8.000 8.040 14,967,541 -0.24(-2.90%)
Jul 05, 2017 8.580 8.600 8.220 8.280 14,591,883 -0.39(-4.50%)
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.