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

Transocean Ltd (NY: RIG )

5.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2020 1.210 1.240 1.150 1.160 18,044,048 +0.01(+0.87%)
Mar 30, 2020 1.200 1.200 1.130 1.150 13,957,990 -0.02(-1.71%)
Mar 27, 2020 1.240 1.240 1.160 1.170 23,180,200 -0.17(-12.69%)
Mar 26, 2020 1.340 1.400 1.210 1.340 22,909,456 +0.02(+1.52%)
Mar 25, 2020 1.520 1.530 1.270 1.320 31,047,494 -0.08(-5.71%)
Mar 24, 2020 1.290 1.430 1.170 1.400 32,024,632 +0.24(+20.69%)
Mar 23, 2020 1.100 1.170 1.020 1.160 31,286,084 +0.12(+11.54%)
Mar 20, 2020 1.230 1.230 1.040 1.040 38,013,400 -0.09(-7.96%)
Mar 19, 2020 1.160 1.330 1.060 1.130 35,652,896 +0.02(+1.80%)
Mar 18, 2020 1.200 1.290 1.010 1.110 26,477,384 -0.23(-17.16%)
Mar 17, 2020 1.320 1.360 1.250 1.340 19,269,236 +0.04(+3.08%)
Mar 16, 2020 1.310 1.490 1.250 1.300 28,755,048 -0.25(-16.13%)
Mar 13, 2020 1.630 1.630 1.340 1.550 43,047,500 +0.21(+15.67%)
Mar 12, 2020 1.140 1.540 1.130 1.340 40,944,080 -0.02(-1.47%)
Mar 11, 2020 1.710 1.740 1.360 1.360 45,862,792 -0.46(-25.27%)
Mar 10, 2020 1.890 1.900 1.550 1.820 60,380,676 +0.31(+20.53%)
Mar 09, 2020 1.750 1.830 1.500 1.510 56,381,680 -0.93(-38.11%)
Mar 06, 2020 2.850 2.885 2.410 2.440 42,125,400 -0.56(-18.67%)
Mar 05, 2020 3.100 3.170 2.910 3.000 27,576,800 -0.18(-5.66%)
Mar 04, 2020 3.300 3.330 3.080 3.180 20,050,148 +0.01(+0.32%)
Mar 03, 2020 3.540 3.580 3.110 3.170 30,325,678 -0.38(-10.70%)
Mar 02, 2020 3.410 3.550 3.150 3.550 26,742,234 +0.20(+5.97%)
Feb 28, 2020 2.910 3.450 2.860 3.350 38,897,200 +0.34(+11.30%)
Feb 27, 2020 3.220 3.290 3.000 3.010 40,401,876 -0.42(-12.24%)
Feb 26, 2020 3.590 3.630 3.410 3.430 31,036,932 -0.13(-3.65%)
Feb 25, 2020 3.900 3.900 3.500 3.560 23,213,068 -0.23(-6.07%)
Feb 24, 2020 3.960 4.000 3.740 3.790 27,355,174 -0.37(-8.89%)
Feb 21, 2020 4.230 4.250 4.090 4.160 19,740,700 -0.14(-3.26%)
Feb 20, 2020 4.350 4.460 4.250 4.300 17,892,904 -0.02(-0.46%)
Feb 19, 2020 4.430 4.460 4.230 4.320 18,771,932 -0.09(-2.04%)
Feb 18, 2020 4.410 4.475 4.210 4.410 25,104,680 -0.11(-2.43%)
Feb 14, 2020 4.700 4.740 4.400 4.520 18,088,900 -0.14(-3.00%)
Feb 13, 2020 4.640 4.710 4.550 4.660 12,768,318 -0.01(-0.21%)
Feb 12, 2020 4.600 4.820 4.580 4.670 18,900,740 +0.19(+4.24%)
Feb 11, 2020 4.660 4.680 4.460 4.480 18,221,984 -0.02(-0.44%)
Feb 10, 2020 4.680 4.720 4.460 4.500 16,803,756 -0.25(-5.26%)
Feb 07, 2020 4.710 4.830 4.650 4.750 11,993,800 -0.08(-1.66%)
Feb 06, 2020 5.200 5.220 4.800 4.830 17,098,106 -0.37(-7.12%)
Feb 05, 2020 5.020 5.240 5.000 5.200 23,100,830 +0.39(+8.11%)
Feb 04, 2020 4.880 5.010 4.770 4.810 17,514,084 +0.16(+3.44%)
Feb 03, 2020 4.540 4.750 4.490 4.650 15,781,578 +0.09(+1.97%)
Jan 31, 2020 4.630 4.680 4.475 4.560 16,582,700 -0.18(-3.80%)
Jan 30, 2020 4.610 4.750 4.530 4.740 14,903,242 +0.01(+0.21%)
Jan 29, 2020 4.850 4.920 4.730 4.730 15,579,787 -0.04(-0.84%)
Jan 28, 2020 4.700 4.890 4.630 4.770 19,671,318 +0.15(+3.25%)
Jan 27, 2020 4.840 4.930 4.600 4.620 26,122,092 -0.48(-9.41%)
Jan 24, 2020 5.210 5.240 4.970 5.100 20,599,000 -0.14(-2.67%)
Jan 23, 2020 5.400 5.450 5.180 5.240 22,486,096 -0.33(-5.92%)
Jan 22, 2020 5.720 5.720 5.540 5.570 12,936,756 -0.16(-2.79%)
Jan 21, 2020 5.900 5.910 5.730 5.730 16,908,458 -0.24(-4.02%)
Jan 17, 2020 6.220 6.230 5.930 5.970 17,614,100 -0.18(-2.93%)
Jan 16, 2020 6.260 6.390 6.130 6.150 14,466,551 -0.03(-0.49%)
Jan 15, 2020 6.190 6.290 6.120 6.180 11,254,246 -0.10(-1.59%)
Jan 14, 2020 6.170 6.400 6.140 6.280 13,075,052 +0.04(+0.64%)
Jan 13, 2020 6.230 6.260 6.020 6.240 11,222,242 +0.01(+0.16%)
Jan 10, 2020 6.410 6.430 6.190 6.230 10,008,500 -0.18(-2.81%)
Jan 09, 2020 6.410 6.500 6.180 6.410 15,300,438 -0.01(-0.16%)
Jan 08, 2020 6.870 6.870 6.350 6.420 24,623,496 -0.47(-6.82%)
Jan 07, 2020 7.150 7.170 6.720 6.890 19,804,642 -0.28(-3.91%)
Jan 06, 2020 7.150 7.180 7.000 7.170 13,913,203 +0.13(+1.85%)
Jan 03, 2020 7.100 7.280 6.960 7.040 22,452,900 +0.11(+1.59%)
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.