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

Transocean Ltd (NY: RIG )

5.550 -0.130 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 2.835 2.865 2.700 2.760 14,718,748 -0.08(-2.82%)
Dec 30, 2021 2.860 2.900 2.830 2.840 10,871,168 -0.02(-0.70%)
Dec 29, 2021 2.990 3.000 2.850 2.860 11,467,468 -0.16(-5.30%)
Dec 28, 2021 3.060 3.130 3.000 3.020 7,781,715 -0.05(-1.63%)
Dec 27, 2021 2.990 3.100 2.927 3.070 8,766,112 +0.02(+0.66%)
Dec 23, 2021 3.080 3.160 3.040 3.050 10,332,652 -0.03(-0.97%)
Dec 22, 2021 3.010 3.120 2.985 3.080 9,293,127 +0.02(+0.65%)
Dec 21, 2021 2.840 3.070 2.830 3.060 14,804,248 +0.29(+10.47%)
Dec 20, 2021 2.770 2.820 2.700 2.770 15,707,522 -0.14(-4.81%)
Dec 17, 2021 2.850 2.920 2.755 2.910 23,030,068 -0.01(-0.34%)
Dec 16, 2021 3.000 3.048 2.880 2.920 12,825,320 -0.01(-0.34%)
Dec 15, 2021 2.890 2.960 2.735 2.930 11,092,481 +0.05(+1.74%)
Dec 14, 2021 2.910 3.030 2.870 2.880 8,881,871 -0.07(-2.37%)
Dec 13, 2021 3.110 3.130 2.940 2.950 9,640,784 -0.19(-6.05%)
Dec 10, 2021 3.110 3.175 3.020 3.140 10,505,898 +0.08(+2.61%)
Dec 09, 2021 3.070 3.080 3.000 3.060 9,051,911 -0.04(-1.29%)
Dec 08, 2021 3.130 3.167 3.060 3.100 11,038,406 +0.05(+1.64%)
Dec 07, 2021 2.990 3.140 2.990 3.050 18,705,808 +0.13(+4.45%)
Dec 06, 2021 2.850 2.970 2.630 2.920 16,342,931 +0.08(+2.82%)
Dec 03, 2021 2.970 3.020 2.790 2.840 16,692,679 -0.08(-2.74%)
Dec 02, 2021 2.870 2.980 2.810 2.920 15,185,291 +0.00(+0.00%)
Dec 01, 2021 3.090 3.135 2.920 2.920 15,112,707 -0.10(-3.31%)
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%)
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.