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 (%)
Mar 31, 2022 4.680 4.870 4.565 4.570 16,636,835 -0.20(-4.19%)
Mar 30, 2022 4.930 5.090 4.720 4.770 21,044,228 -0.04(-0.83%)
Mar 29, 2022 4.490 4.820 4.400 4.810 22,219,454 +0.14(+3.00%)
Mar 28, 2022 4.780 4.800 4.520 4.670 26,844,140 -0.36(-7.16%)
Mar 25, 2022 4.410 5.050 4.365 5.030 48,956,756 +0.60(+13.54%)
Mar 24, 2022 4.520 4.590 4.400 4.430 15,485,996 -0.09(-1.99%)
Mar 23, 2022 4.550 4.690 4.495 4.520 18,275,416 +0.09(+2.03%)
Mar 22, 2022 4.410 4.540 4.330 4.430 13,711,452 -0.02(-0.45%)
Mar 21, 2022 4.420 4.630 4.351 4.450 27,128,092 +0.19(+4.46%)
Mar 18, 2022 4.220 4.380 4.181 4.260 25,531,826 -0.03(-0.70%)
Mar 17, 2022 4.050 4.345 3.990 4.290 30,717,136 +0.41(+10.57%)
Mar 16, 2022 3.980 4.110 3.810 3.880 23,482,256 -0.08(-2.02%)
Mar 15, 2022 3.900 4.100 3.800 3.960 29,956,020 -0.18(-4.35%)
Mar 14, 2022 4.520 4.530 4.100 4.140 29,329,302 -0.59(-12.47%)
Mar 11, 2022 4.880 5.020 4.710 4.730 28,099,780 -0.23(-4.64%)
Mar 10, 2022 4.950 4.960 45,235,844 +0.04(+0.81%)
Mar 09, 2022 4.710 5.149 4.620 4.920 69,381,456 -0.10(-1.99%)
Mar 08, 2022 5.140 5.560 4.680 5.020 115,545,640 +0.07(+1.41%)
Mar 07, 2022 4.260 5.440 4.260 4.950 112,285,000 +0.71(+16.75%)
Mar 04, 2022 3.730 4.250 3.730 4.240 45,314,424 +0.47(+12.47%)
Mar 03, 2022 3.680 3.790 3.570 3.770 20,392,786 +0.01(+0.27%)
Mar 02, 2022 3.520 3.770 3.520 3.760 25,390,192 +0.14(+3.87%)
Mar 01, 2022 3.590 3.720 3.490 3.620 25,794,348 +0.08(+2.26%)
Feb 28, 2022 3.280 3.550 3.280 3.540 18,957,976 +0.21(+6.31%)
Feb 25, 2022 3.370 3.340 3.210 3.330 24,075,228 -0.03(-0.89%)
Feb 24, 2022 3.500 3.520 3.205 3.360 27,607,968 -0.12(-3.45%)
Feb 23, 2022 3.270 3.525 3.270 3.480 23,136,862 +0.16(+4.82%)
Feb 22, 2022 3.510 3.520 3.270 3.320 25,907,860 -0.03(-0.90%)
Feb 18, 2022 3.350 0 -0.23(-6.42%)
Feb 17, 2022 3.720 3.750 3.550 3.580 15,785,107 -0.12(-3.24%)
Feb 16, 2022 3.620 3.920 3.620 3.700 20,169,768 +0.07(+1.93%)
Feb 15, 2022 3.480 3.650 3.420 3.630 15,721,587 +0.01(+0.28%)
Feb 14, 2022 3.760 3.760 3.590 3.620 17,017,974 -0.11(-2.95%)
Feb 11, 2022 3.620 3.820 3.610 3.730 21,375,906 +0.13(+3.61%)
Feb 10, 2022 3.570 3.780 3.540 3.600 14,401,902 +0.02(+0.56%)
Feb 09, 2022 3.500 3.640 3.450 3.580 12,386,195 +0.12(+3.47%)
Feb 08, 2022 3.660 3.700 3.410 3.460 22,532,012 -0.24(-6.49%)
Feb 07, 2022 3.760 3.850 3.700 3.700 16,936,508 -0.08(-2.12%)
Feb 04, 2022 3.480 3.810 3.450 3.780 31,788,800 +0.32(+9.25%)
Feb 03, 2022 3.450 3.350 3.460 13,932,370 -0.04(-1.14%)
Feb 02, 2022 3.490 3.600 3.420 3.500 20,963,864 -0.03(-0.85%)
Feb 01, 2022 3.150 3.530 3.140 3.530 28,690,872 +0.38(+12.06%)
Jan 31, 2022 3.260 3.270 3.120 3.150 15,010,048 -0.11(-3.37%)
Jan 28, 2022 3.230 3.350 3.145 3.260 14,205,776 -0.01(-0.31%)
Jan 27, 2022 3.420 3.510 3.230 3.270 13,066,776 -0.08(-2.39%)
Jan 26, 2022 3.500 3.560 3.260 3.350 18,190,178 -0.05(-1.47%)
Jan 25, 2022 3.150 3.450 3.080 3.400 14,719,111 +0.20(+6.25%)
Jan 24, 2022 3.010 3.210 2.850 3.200 20,255,116 +0.08(+2.56%)
Jan 21, 2022 3.300 3.300 3.100 3.120 21,443,882 -0.24(-7.14%)
Jan 20, 2022 3.400 3.545 3.350 3.360 13,695,924 -0.05(-1.47%)
Jan 19, 2022 3.520 3.520 3.370 3.410 14,167,091 -0.08(-2.29%)
Jan 18, 2022 3.600 3.619 3.450 3.490 13,699,316 -0.03(-0.85%)
Jan 14, 2022 3.520 0 +0.12(+3.53%)
Jan 13, 2022 3.480 3.555 3.380 3.400 10,267,757 -0.08(-2.30%)
Jan 12, 2022 3.580 3.590 3.445 3.480 14,337,237 -0.07(-1.97%)
Jan 11, 2022 3.370 3.580 3.315 3.550 19,493,236 +0.22(+6.61%)
Jan 10, 2022 3.290 3.330 3.190 3.330 11,805,440 +0.02(+0.60%)
Jan 07, 2022 3.300 3.320 3.240 3.310 7,902,306 +0.05(+1.53%)
Jan 06, 2022 3.310 3.370 3.175 3.260 13,219,700 +0.08(+2.52%)
Jan 05, 2022 3.310 3.370 3.170 3.180 13,170,027 -0.09(-2.75%)
Jan 04, 2022 3.130 3.310 3.130 3.270 19,156,444 +0.15(+4.81%)
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.