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

Transocean Ltd (NY: RIG )

5.870 +0.130 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 3.580 3.710 3.535 3.620 15,841,992 -0.01(-0.28%)
Aug 30, 2022 3.660 3.677 3.540 3.630 18,389,502 -0.12(-3.20%)
Aug 29, 2022 3.680 3.840 3.645 3.750 14,328,408 +0.04(+1.08%)
Aug 26, 2022 3.740 3.840 3.600 3.710 19,027,818 -0.04(-1.07%)
Aug 25, 2022 3.770 3.790 3.700 3.750 10,351,587 +0.04(+1.08%)
Aug 24, 2022 3.700 3.730 3.620 3.710 13,450,344 +0.05(+1.37%)
Aug 23, 2022 3.700 3.780 3.610 3.660 17,059,470 +0.07(+1.95%)
Aug 22, 2022 3.600 3.660 3.450 3.590 13,568,825 -0.05(-1.37%)
Aug 19, 2022 3.700 3.750 3.600 3.640 12,236,362 -0.18(-4.71%)
Aug 18, 2022 3.570 3.830 3.560 3.820 17,652,608 +0.31(+8.83%)
Aug 17, 2022 3.350 3.550 3.324 3.510 16,217,095 +0.10(+2.93%)
Aug 16, 2022 3.460 3.510 3.320 3.410 11,576,633 -0.05(-1.45%)
Aug 15, 2022 3.420 3.475 3.290 3.460 15,578,118 -0.16(-4.42%)
Aug 12, 2022 3.590 3.620 3.500 3.620 9,179,376 +0.04(+1.12%)
Aug 11, 2022 3.640 3.700 3.560 3.580 15,058,832 +0.04(+1.13%)
Aug 10, 2022 3.460 3.600 3.400 3.540 13,454,064 +0.06(+1.72%)
Aug 09, 2022 3.500 3.560 3.420 3.480 15,959,194 +0.03(+0.87%)
Aug 08, 2022 3.440 3.480 3.340 3.450 18,092,804 +0.01(+0.29%)
Aug 05, 2022 3.300 3.670 3.245 3.440 22,489,124 +0.09(+2.69%)
Aug 04, 2022 3.530 3.600 3.330 3.350 18,421,760 -0.23(-6.42%)
Aug 03, 2022 3.810 3.810 3.480 3.580 21,504,554 -0.16(-4.28%)
Aug 02, 2022 3.720 3.990 3.600 3.740 44,937,936 +0.52(+16.15%)
Aug 01, 2022 3.260 3.295 3.115 3.220 18,354,608 -0.16(-4.73%)
Jul 29, 2022 3.090 3.430 3.070 3.380 23,871,536 +0.37(+12.29%)
Jul 28, 2022 3.110 3.130 2.910 3.010 12,796,928 -0.03(-0.99%)
Jul 27, 2022 2.820 3.050 2.790 3.040 13,141,535 +0.27(+9.75%)
Jul 26, 2022 2.850 2.860 2.750 2.770 11,556,785 -0.03(-1.07%)
Jul 25, 2022 2.660 2.805 2.590 2.800 12,504,684 +0.21(+8.11%)
Jul 22, 2022 2.700 2.759 2.570 2.590 11,641,832 -0.09(-3.36%)
Jul 21, 2022 2.790 2.800 2.625 2.680 17,384,816 -0.22(-7.59%)
Jul 20, 2022 2.810 2.920 2.740 2.900 18,079,540 +0.02(+0.69%)
Jul 19, 2022 2.680 2.900 2.645 2.880 20,233,900 +0.21(+7.87%)
Jul 18, 2022 2.610 2.760 2.600 2.670 22,493,068 +0.13(+5.12%)
Jul 15, 2022 2.510 2.540 2.320 2.540 27,522,630 +0.13(+5.39%)
Jul 14, 2022 2.610 2.630 2.330 2.410 35,731,860 -0.29(-10.74%)
Jul 13, 2022 2.680 2.790 2.670 2.700 21,538,672 -0.05(-1.82%)
Jul 12, 2022 2.870 2.920 2.730 2.750 26,371,824 -0.18(-6.14%)
Jul 11, 2022 3.060 3.086 2.920 2.930 17,006,304 -0.21(-6.69%)
Jul 08, 2022 3.250 3.270 3.110 3.140 13,568,837 -0.08(-2.48%)
Jul 07, 2022 3.160 3.270 3.150 3.220 12,765,501 +0.16(+5.23%)
Jul 06, 2022 3.100 3.155 2.920 3.060 17,746,128 -0.10(-3.16%)
Jul 05, 2022 3.260 3.260 3.010 3.160 22,069,290 -0.17(-5.11%)
Jul 01, 2022 3.340 3.365 3.140 3.330 20,625,668 +0.00(+0.00%)
Jun 30, 2022 3.410 3.440 3.290 3.330 15,525,755 -0.15(-4.31%)
Jun 29, 2022 3.710 3.725 3.480 3.480 11,170,074 -0.18(-4.92%)
Jun 28, 2022 3.760 3.810 3.610 3.660 19,871,984 +0.02(+0.55%)
Jun 27, 2022 3.570 3.660 3.480 3.640 13,334,958 +0.15(+4.30%)
Jun 24, 2022 3.330 3.510 3.290 3.490 19,542,208 +0.21(+6.40%)
Jun 23, 2022 3.510 3.530 3.180 3.280 23,381,356 -0.19(-5.48%)
Jun 22, 2022 3.490 3.590 3.380 3.470 19,773,316 -0.24(-6.47%)
Jun 21, 2022 3.700 3.830 3.650 3.710 19,604,346 +0.19(+5.40%)
Jun 17, 2022 3.650 3.760 3.460 3.520 40,230,280 -0.10(-2.76%)
Jun 16, 2022 3.770 3.855 3.560 3.620 32,671,856 -0.28(-7.18%)
Jun 15, 2022 3.780 4.020 3.780 3.900 20,834,632 +0.03(+0.78%)
Jun 14, 2022 4.160 4.210 3.790 3.870 16,797,794 -0.19(-4.68%)
Jun 13, 2022 4.210 4.250 3.930 4.060 25,641,164 -0.34(-7.73%)
Jun 10, 2022 4.530 4.635 4.218 4.400 25,386,892 -0.19(-4.14%)
Jun 09, 2022 4.720 4.770 4.570 4.590 14,111,813 -0.22(-4.57%)
Jun 08, 2022 4.820 5.009 4.690 4.810 33,382,758 +0.00(+0.00%)
Jun 07, 2022 4.210 4.820 4.155 4.810 45,948,684 +0.58(+13.71%)
Jun 06, 2022 4.250 4.315 4.145 4.230 10,114,882 +0.02(+0.48%)
Jun 03, 2022 4.120 4.218 4.000 4.210 12,356,017 +0.08(+1.94%)
Jun 02, 2022 4.060 4.250 4.050 4.130 14,792,897 +0.00(+0.00%)
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.