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

Transocean Ltd (NY: RIG )

5.740 -0.040 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 29, 2018 9.900 9.900 9.900 0 +0.14(+1.43%)
Mar 28, 2018 9.830 9.860 9.600 9.760 11,082,404 -0.09(-0.91%)
Mar 27, 2018 10.09 10.19 9.780 9.850 9,368,418 -0.21(-2.09%)
Mar 26, 2018 10.28 10.30 9.770 10.06 10,321,400 -0.12(-1.18%)
Mar 23, 2018 10.08 10.47 10.05 10.18 13,068,719 +0.15(+1.50%)
Mar 22, 2018 10.21 10.29 10.02 10.03 13,861,053 -0.38(-3.65%)
Mar 21, 2018 9.750 10.47 9.720 10.41 24,576,764 +0.72(+7.43%)
Mar 20, 2018 9.660 9.800 9.600 9.690 12,638,136 +0.05(+0.52%)
Mar 19, 2018 9.810 9.890 9.450 9.640 12,836,901 -0.24(-2.43%)
Mar 16, 2018 9.680 9.970 9.630 9.880 19,792,886 +0.34(+3.56%)
Mar 15, 2018 9.800 9.870 9.440 9.540 14,605,348 -0.24(-2.45%)
Mar 14, 2018 9.820 9.900 9.740 9.780 10,215,373 -0.01(-0.10%)
Mar 13, 2018 9.940 10.10 9.750 9.790 13,777,765 -0.11(-1.11%)
Mar 12, 2018 9.560 10.00 9.560 9.900 14,268,166 +0.32(+3.34%)
Mar 09, 2018 9.500 9.800 9.500 9.580 12,538,774 +0.14(+1.48%)
Mar 08, 2018 9.400 9.480 9.230 9.440 7,470,808 +0.05(+0.53%)
Mar 07, 2018 9.240 9.390 10,198,760 -0.15(-1.57%)
Mar 06, 2018 9.690 9.870 9.460 9.540 15,564,849 -0.11(-1.14%)
Mar 05, 2018 9.340 9.790 9.340 9.650 10,537,563 +0.17(+1.79%)
Mar 02, 2018 9.200 9.495 9.090 9.480 10,694,465 +0.12(+1.28%)
Mar 01, 2018 9.080 9.430 9.065 9.360 16,781,490 +0.25(+2.74%)
Feb 28, 2018 9.690 9.711 9.055 9.110 15,627,840 -0.51(-5.30%)
Feb 27, 2018 9.720 10.05 9.610 9.620 14,823,260 -0.05(-0.52%)
Feb 26, 2018 9.750 9.810 9.460 9.670 11,026,334 -0.03(-0.31%)
Feb 23, 2018 9.500 9.720 9.450 9.700 12,037,735 +0.34(+3.63%)
Feb 22, 2018 9.360 13,452,370 +0.35(+3.88%)
Feb 21, 2018 9.030 9.400 8.960 9.010 16,596,122 -0.08(-0.88%)
Feb 20, 2018 9.130 9.400 9.020 9.090 13,638,001 +0.00(+0.00%)
Feb 16, 2018 9.090 9.090 9.090 0 -0.14(-1.52%)
Feb 15, 2018 9.370 9.390 9.030 9.230 14,755,951 -0.07(-0.75%)
Feb 14, 2018 9.030 9.400 8.975 9.300 14,840,033 +0.08(+0.87%)
Feb 13, 2018 9.450 9.500 9.180 9.220 14,172,057 -0.29(-3.05%)
Feb 12, 2018 9.390 9.656 9.310 9.510 16,798,718 +0.15(+1.60%)
Feb 09, 2018 9.270 9.420 8.710 9.360 24,149,210 +0.18(+1.96%)
Feb 08, 2018 9.870 9.910 9.170 9.180 23,851,768 -0.46(-4.77%)
Feb 07, 2018 9.990 10.13 9.635 9.640 16,615,146 -0.36(-3.60%)
Feb 06, 2018 9.690 10.18 9.610 10.00 23,001,890 +0.11(+1.11%)
Feb 05, 2018 10.14 10.31 9.730 9.890 18,537,672 -0.43(-4.17%)
Feb 02, 2018 10.91 10.95 10.30 10.32 13,795,865 -0.70(-6.35%)
Feb 01, 2018 10.85 11.46 10.83 11.02 17,996,388 +0.23(+2.13%)
Jan 31, 2018 10.98 11.01 10.69 10.79 11,762,581 -0.20(-1.82%)
Jan 30, 2018 10.86 10.95 10.71 10.99 19,851,206 -0.02(-0.18%)
Jan 29, 2018 11.15 11.25 10.90 11.01 12,048,492 -0.15(-1.34%)
Jan 26, 2018 11.36 11.38 11.15 11.16 8,954,352 -0.16(-1.41%)
Jan 25, 2018 11.50 11.57 11.16 11.32 17,850,686 -0.18(-1.57%)
Jan 24, 2018 11.78 11.80 11.37 11.50 12,451,508 -0.22(-1.88%)
Jan 23, 2018 11.92 11.95 11.56 11.72 10,674,036 -0.21(-1.76%)
Jan 22, 2018 11.61 11.99 11.59 11.93 12,813,228 +0.33(+2.84%)
Jan 19, 2018 11.29 11.65 11.11 11.60 12,901,193 +0.28(+2.47%)
Jan 18, 2018 11.68 11.73 11.30 11.32 11,032,194 -0.29(-2.50%)
Jan 17, 2018 11.55 11.73 11.45 11.61 10,748,647 +0.14(+1.22%)
Jan 16, 2018 12.20 12.21 11.45 11.47 17,398,708 -0.73(-5.98%)
Jan 12, 2018 12.20 12.20 12.20 0 +0.08(+0.66%)
Jan 11, 2018 11.90 12.40 11.77 12.12 16,213,961 +0.29(+2.45%)
Jan 10, 2018 12.09 12.13 11.94 11.83 12,264,880 -0.23(-1.91%)
Jan 09, 2018 11.87 12.11 11.63 12.06 15,706,223 +0.20(+1.69%)
Jan 08, 2018 11.59 11.93 11.50 11.86 9,988,628 +0.25(+2.15%)
Jan 05, 2018 11.71 11.71 11.31 11.61 14,426,941 -0.18(-1.53%)
Jan 04, 2018 11.30 11.94 11.21 11.79 19,848,336 +0.62(+5.55%)
Jan 03, 2018 11.00 11.29 10.70 11.17 14,593,927 +0.23(+2.10%)
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.