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 (%)
Sep 30, 2022 2.500 2.580 2.450 2.470 22,374,804 -0.01(-0.40%)
Sep 29, 2022 2.640 2.650 2.420 2.480 30,484,120 -0.25(-9.16%)
Sep 28, 2022 2.540 2.730 2.480 2.730 33,290,316 +0.25(+10.08%)
Sep 27, 2022 2.510 2.635 2.440 2.480 40,753,764 +0.09(+3.77%)
Sep 26, 2022 2.360 2.440 2.340 2.390 32,293,964 +0.03(+1.27%)
Sep 23, 2022 2.450 2.460 2.330 2.360 35,930,448 -0.19(-7.45%)
Sep 22, 2022 2.710 2.760 2.550 2.550 33,483,904 -0.13(-4.85%)
Sep 21, 2022 2.810 2.860 2.670 2.680 28,243,454 -0.05(-1.83%)
Sep 20, 2022 2.910 2.910 2.700 2.730 43,640,324 -0.21(-7.14%)
Sep 19, 2022 2.930 3.010 2.900 2.940 25,602,500 -0.09(-2.97%)
Sep 16, 2022 3.220 3.220 3.000 3.030 33,333,272 -0.20(-6.19%)
Sep 15, 2022 3.310 3.330 3.220 3.230 26,284,748 -0.18(-5.28%)
Sep 14, 2022 3.580 3.610 3.330 3.410 43,795,776 -0.24(-6.58%)
Sep 13, 2022 3.790 3.860 3.650 3.650 17,317,402 -0.26(-6.65%)
Sep 12, 2022 3.840 3.910 3.780 3.910 11,689,778 +0.16(+4.27%)
Sep 09, 2022 3.700 3.780 3.650 3.750 13,859,539 +0.15(+4.17%)
Sep 08, 2022 3.550 3.660 3.510 3.600 11,523,669 +0.04(+1.12%)
Sep 07, 2022 3.500 3.620 3.430 3.560 11,529,743 +0.00(+0.00%)
Sep 06, 2022 3.660 3.680 3.465 3.560 14,262,358 +0.00(+0.00%)
Sep 02, 2022 3.480 3.620 3.415 3.560 15,573,509 +0.16(+4.71%)
Sep 01, 2022 3.550 3.575 3.360 3.400 16,093,599 -0.22(-6.08%)
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%)
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.