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

Transocean Ltd (NY: RIG )

4.470 -0.100 (-2.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2024 6.300 6.290 6.285 6.280 16,673,797 +0.03(+0.48%)
Mar 27, 2024 6.090 6.270 6.040 6.250 11,527,346 +0.13(+2.12%)
Mar 26, 2024 6.290 6.290 6.080 6.120 12,498,940 -0.10(-1.61%)
Mar 25, 2024 5.990 6.360 5.980 6.220 17,220,288 +0.25(+4.19%)
Mar 22, 2024 6.060 6.120 5.925 5.970 11,424,036 -0.09(-1.49%)
Mar 21, 2024 6.070 6.156 6.010 6.060 17,614,998 -0.04(-0.66%)
Mar 20, 2024 5.970 6.180 5.930 6.100 21,376,200 +0.06(+0.99%)
Mar 19, 2024 5.720 6.060 5.710 6.040 19,219,798 +0.27(+4.68%)
Mar 18, 2024 5.850 5.860 5.700 5.770 14,462,442 -0.03(-0.52%)
Mar 15, 2024 5.720 5.890 5.660 5.800 29,141,628 +0.14(+2.47%)
Mar 14, 2024 5.700 5.805 5.600 5.660 21,184,310 +0.04(+0.71%)
Mar 13, 2024 5.500 5.720 5.490 5.620 19,681,132 +0.21(+3.88%)
Mar 12, 2024 5.390 5.470 5.220 5.410 19,979,380 -0.02(-0.37%)
Mar 11, 2024 5.160 5.470 5.155 5.430 21,330,928 +0.18(+3.43%)
Mar 08, 2024 5.170 5.290 5.130 5.250 17,557,644 +0.10(+1.94%)
Mar 07, 2024 5.170 5.230 5.060 5.150 14,058,720 +0.01(+0.19%)
Mar 06, 2024 5.250 5.280 5.060 5.140 21,076,024 +0.02(+0.39%)
Mar 05, 2024 5.020 5.210 5.020 5.120 14,769,782 +0.01(+0.20%)
Mar 04, 2024 5.050 5.120 4.925 5.110 21,110,180 +0.02(+0.39%)
Mar 01, 2024 4.870 5.175 4.850 5.090 23,937,288 +0.40(+8.53%)
Feb 29, 2024 4.790 4.930 4.660 4.690 13,628,406 -0.09(-1.88%)
Feb 28, 2024 4.820 4.900 4.760 4.780 10,811,393 -0.05(-1.04%)
Feb 27, 2024 4.760 4.960 4.750 4.830 17,170,136 +0.08(+1.68%)
Feb 26, 2024 4.630 4.760 4.604 4.750 13,576,072 +0.08(+1.71%)
Feb 23, 2024 4.750 4.750 4.550 4.670 18,948,480 -0.15(-3.11%)
Feb 22, 2024 4.860 4.950 4.760 4.820 16,725,754 -0.04(-0.82%)
Feb 21, 2024 4.690 4.910 4.650 4.860 21,079,140 +0.19(+4.07%)
Feb 20, 2024 4.850 4.880 4.450 4.670 28,928,068 -0.22(-4.50%)
Feb 16, 2024 5.010 5.020 4.870 4.890 22,623,176 -0.14(-2.78%)
Feb 15, 2024 5.120 5.175 4.900 5.030 29,690,126 -0.14(-2.71%)
Feb 14, 2024 5.240 5.280 5.130 5.170 14,244,902 +0.00(+0.00%)
Feb 13, 2024 5.270 5.300 5.100 5.170 14,464,390 -0.16(-3.00%)
Feb 12, 2024 5.170 5.385 5.150 5.330 16,592,069 +0.18(+3.50%)
Feb 09, 2024 5.080 5.218 5.040 5.150 17,334,070 -0.08(-1.53%)
Feb 08, 2024 4.980 5.230 4.970 5.230 12,652,372 +0.26(+5.23%)
Feb 07, 2024 5.140 5.170 4.930 4.970 10,446,300 -0.07(-1.39%)
Feb 06, 2024 5.070 5.135 4.990 5.040 17,867,492 +0.06(+1.20%)
Feb 05, 2024 5.110 5.125 4.900 4.980 18,837,970 -0.16(-3.11%)
Feb 02, 2024 5.330 5.380 5.120 5.140 18,734,396 -0.21(-3.93%)
Feb 01, 2024 5.550 5.575 5.310 5.350 14,903,366 -0.11(-2.01%)
Jan 31, 2024 5.750 5.840 5.460 5.460 26,818,908 -0.32(-5.54%)
Jan 30, 2024 5.600 5.960 5.460 5.780 29,781,904 +0.01(+0.17%)
Jan 29, 2024 5.680 5.780 5.550 5.770 11,819,561 +0.06(+1.05%)
Jan 26, 2024 5.760 5.820 5.580 5.710 12,592,874 -0.08(-1.38%)
Jan 25, 2024 5.820 5.860 5.600 5.790 16,325,088 +0.05(+0.87%)
Jan 24, 2024 5.580 5.770 5.430 5.740 27,173,608 +0.25(+4.55%)
Jan 23, 2024 5.400 5.640 5.400 5.490 12,119,858 +0.07(+1.29%)
Jan 22, 2024 5.340 5.490 5.290 5.420 11,731,025 +0.08(+1.50%)
Jan 19, 2024 5.370 5.480 5.240 5.340 16,363,381 -0.03(-0.56%)
Jan 18, 2024 5.290 5.390 5.225 5.370 13,639,893 +0.08(+1.51%)
Jan 17, 2024 5.480 5.480 5.230 5.290 19,674,030 -0.10(-1.86%)
Jan 16, 2024 5.520 5.560 5.355 5.390 15,106,833 -0.18(-3.23%)
Jan 12, 2024 5.700 5.870 5.520 5.570 18,532,884 -0.02(-0.36%)
Jan 11, 2024 5.720 5.720 5.520 5.590 22,580,336 -0.11(-1.93%)
Jan 10, 2024 5.850 5.850 5.650 5.700 18,189,844 -0.13(-2.23%)
Jan 09, 2024 5.950 5.970 5.800 5.830 11,970,831 -0.12(-2.02%)
Jan 08, 2024 6.000 6.075 5.800 5.950 19,505,412 -0.19(-3.09%)
Jan 05, 2024 6.070 6.224 6.020 6.140 10,925,218 +0.11(+1.82%)
Jan 04, 2024 6.280 6.300 6.000 6.030 11,030,861 -0.17(-2.74%)
Jan 03, 2024 6.220 6.350 6.160 6.200 9,225,165 -0.05(-0.80%)
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.