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

Transocean Ltd (NY: RIG )

5.670 +0.120 (+2.16%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2021 2.980 3.050 2.890 3.020 19,331,500 -0.03(-0.98%)
Nov 29, 2021 3.130 3.210 3.010 3.050 13,844,389 +0.03(+0.99%)
Nov 26, 2021 2.990 3.010 2.910 3.020 18,132,762 -0.20(-6.21%)
Nov 24, 2021 3.210 3.277 3.160 3.220 10,317,573 -0.05(-1.53%)
Nov 23, 2021 3.130 3.270 3.090 3.270 21,268,884 +0.21(+6.86%)
Nov 22, 2021 2.980 3.130 2.980 3.060 19,748,776 +0.08(+2.68%)
Nov 19, 2021 3.000 3.100 2.954 2.980 24,217,904 -0.15(-4.79%)
Nov 18, 2021 3.190 3.125 3.085 3.130 21,229,364 -0.07(-2.19%)
Nov 17, 2021 3.300 3.390 3.170 3.200 16,475,160 -0.15(-4.48%)
Nov 16, 2021 3.330 3.375 3.240 3.350 19,689,952 +0.04(+1.21%)
Nov 15, 2021 3.410 3.420 3.260 3.310 18,734,476 -0.10(-2.93%)
Nov 12, 2021 3.400 3.500 3.360 3.410 12,216,607 -0.04(-1.16%)
Nov 11, 2021 3.470 3.530 3.430 3.450 10,858,036 -0.12(-3.36%)
Nov 10, 2021 3.630 3.570 23,703,476 -0.11(-2.99%)
Nov 09, 2021 3.710 3.720 3.570 3.680 12,242,560 -0.04(-1.08%)
Nov 08, 2021 3.630 3.810 3.630 3.720 17,998,546 +0.14(+3.91%)
Nov 05, 2021 3.740 3.790 3.580 3.580 16,289,772 -0.07(-1.92%)
Nov 04, 2021 3.780 3.860 3.585 3.650 13,580,230 -0.01(-0.27%)
Nov 03, 2021 3.600 3.750 3.580 3.660 13,340,111 -0.03(-0.81%)
Nov 02, 2021 3.600 3.720 3.572 3.690 16,776,063 -0.07(-1.86%)
Nov 01, 2021 3.600 3.830 3.744 3.760 21,849,368 +0.23(+6.52%)
Oct 29, 2021 3.650 3.700 3.480 3.530 23,661,264 -0.17(-4.59%)
Oct 28, 2021 3.700 3.725 3.590 3.700 13,807,604 +0.02(+0.54%)
Oct 27, 2021 3.950 3.910 3.640 3.680 28,630,776 -0.30(-7.54%)
Oct 26, 2021 3.990 3.980 12,881,019 +0.00(+0.00%)
Oct 25, 2021 3.960 4.031 3.940 3.980 16,543,566 +0.08(+2.05%)
Oct 22, 2021 3.930 3.980 3.800 3.900 13,282,715 -0.01(-0.26%)
Oct 21, 2021 4.070 4.120 3.870 3.910 20,044,442 -0.19(-4.63%)
Oct 20, 2021 3.980 4.120 3.900 4.100 18,842,158 +0.05(+1.23%)
Oct 19, 2021 3.930 4.070 3.870 4.050 18,459,050 +0.14(+3.58%)
Oct 18, 2021 4.070 4.170 3.870 3.910 24,571,922 -0.10(-2.49%)
Oct 15, 2021 3.950 4.090 3.940 4.010 17,896,216 +0.11(+2.82%)
Oct 14, 2021 4.000 4.018 3.825 3.900 11,865,087 -0.02(-0.51%)
Oct 13, 2021 3.790 3.960 3.700 3.920 14,559,334 +0.14(+3.70%)
Oct 12, 2021 4.010 4.040 3.780 3.780 16,107,248 -0.19(-4.79%)
Oct 11, 2021 4.020 4.200 3.960 3.970 22,444,352 +0.05(+1.28%)
Oct 08, 2021 3.940 4.020 3.890 3.920 12,370,016 +0.08(+2.08%)
Oct 07, 2021 3.720 3.875 3.670 3.840 12,329,846 +0.11(+2.95%)
Oct 06, 2021 3.830 3.870 3.650 3.730 17,388,112 -0.21(-5.33%)
Oct 05, 2021 4.080 4.120 3.860 3.940 21,657,642 -0.03(-0.76%)
Oct 04, 2021 3.970 4.080 3.890 3.970 26,370,632 +0.15(+3.93%)
Oct 01, 2021 3.790 3.880 3.650 3.820 14,970,892 +0.03(+0.79%)
Sep 30, 2021 3.700 3.810 3.620 3.790 17,342,918 +0.00(+0.00%)
Sep 29, 2021 3.970 3.980 3.770 3.790 16,913,016 -0.18(-4.53%)
Sep 28, 2021 3.920 4.160 3.860 3.970 39,523,268 +0.08(+2.06%)
Sep 27, 2021 3.590 3.895 3.455 3.890 37,096,456 +0.47(+13.74%)
Sep 24, 2021 3.400 3.525 3.370 3.420 13,363,678 -0.06(-1.72%)
Sep 23, 2021 3.330 3.490 3.225 3.480 24,346,056 +0.22(+6.75%)
Sep 22, 2021 3.260 3.400 3.250 3.260 18,729,396 +0.07(+2.19%)
Sep 21, 2021 3.320 3.330 3.090 3.190 17,090,460 -0.01(-0.31%)
Sep 20, 2021 3.210 3.280 3.080 3.200 20,562,452 -0.15(-4.48%)
Sep 17, 2021 3.500 3.528 3.320 3.350 20,936,524 -0.12(-3.46%)
Sep 16, 2021 3.550 3.590 3.420 3.470 18,411,760 -0.17(-4.67%)
Sep 15, 2021 3.600 3.780 3.570 3.640 19,678,984 +0.11(+3.12%)
Sep 14, 2021 3.700 3.720 3.460 3.530 14,210,530 -0.10(-2.75%)
Sep 13, 2021 3.550 3.760 3.520 3.630 19,442,742 +0.14(+4.01%)
Sep 10, 2021 3.630 3.690 3.470 3.490 9,793,377 -0.08(-2.24%)
Sep 09, 2021 3.480 3.660 3.430 3.570 11,776,598 +0.04(+1.13%)
Sep 08, 2021 3.780 3.810 3.485 3.530 14,891,820 -0.24(-6.37%)
Sep 07, 2021 3.650 3.790 3.650 3.770 13,305,101 +0.06(+1.62%)
Sep 03, 2021 3.770 3.840 3.660 3.710 8,693,810 -0.06(-1.59%)
Sep 02, 2021 3.530 3.815 3.530 3.770 20,060,054 +0.29(+8.33%)
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.