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 (%)
May 31, 2022 4.300 4.440 4.060 4.120 20,834,584 -0.06(-1.44%)
May 27, 2022 4.200 4.225 4.130 4.180 10,758,257 -0.02(-0.48%)
May 26, 2022 4.170 4.320 4.110 4.200 18,931,948 +0.06(+1.45%)
May 25, 2022 4.050 4.190 4.050 4.140 13,626,132 +0.05(+1.22%)
May 24, 2022 4.010 4.130 3.940 4.090 16,104,207 -0.01(-0.24%)
May 23, 2022 3.980 4.160 3.890 4.100 17,224,336 +0.20(+5.13%)
May 20, 2022 4.050 4.090 3.780 3.900 13,539,835 -0.09(-2.26%)
May 19, 2022 3.870 4.100 3.850 3.990 19,419,140 +0.02(+0.50%)
May 18, 2022 4.200 4.245 3.890 3.970 19,253,120 -0.13(-3.17%)
May 17, 2022 4.080 4.220 4.060 4.100 23,296,344 +0.08(+1.99%)
May 16, 2022 3.800 4.080 3.800 4.020 22,648,176 +0.26(+6.91%)
May 13, 2022 3.570 3.850 3.530 3.760 20,181,508 +0.34(+9.94%)
May 12, 2022 3.500 3.550 3.330 3.420 20,473,052 -0.11(-3.12%)
May 11, 2022 3.560 3.760 3.500 3.530 15,154,153 +0.04(+1.15%)
May 10, 2022 3.600 3.689 3.430 3.490 19,089,592 -0.03(-0.85%)
May 09, 2022 4.010 4.015 3.500 3.520 30,030,626 -0.60(-14.56%)
May 06, 2022 4.290 4.300 4.040 4.120 15,369,936 -0.09(-2.14%)
May 05, 2022 4.300 4.320 4.000 4.210 17,209,456 -0.10(-2.32%)
May 04, 2022 4.100 4.320 4.040 4.310 19,758,924 +0.32(+8.02%)
May 03, 2022 3.720 4.140 3.710 3.990 22,021,768 +0.27(+7.26%)
May 02, 2022 3.730 3.830 3.640 3.720 14,893,337 -0.04(-1.06%)
Apr 29, 2022 4.010 4.050 3.700 3.760 16,704,843 -0.24(-6.00%)
Apr 28, 2022 3.900 4.050 3.740 4.000 14,397,124 +0.15(+3.90%)
Apr 27, 2022 3.890 3.900 3.775 3.850 12,035,770 +0.02(+0.52%)
Apr 26, 2022 3.960 4.020 3.830 3.830 17,528,922 -0.03(-0.78%)
Apr 25, 2022 3.860 3.900 3.620 3.860 24,285,960 -0.14(-3.50%)
Apr 22, 2022 4.150 4.250 3.960 4.000 14,708,647 -0.19(-4.53%)
Apr 21, 2022 4.540 4.550 4.170 4.190 16,187,119 -0.29(-6.47%)
Apr 20, 2022 4.620 4.630 4.390 4.480 16,063,724 -0.11(-2.40%)
Apr 19, 2022 4.660 4.765 4.500 4.590 12,422,479 -0.12(-2.55%)
Apr 18, 2022 4.650 4.833 4.541 4.710 15,770,849 +0.13(+2.84%)
Apr 14, 2022 4.470 4.640 4.450 4.580 13,717,292 +0.06(+1.33%)
Apr 13, 2022 4.440 4.550 4.380 4.520 11,098,639 +0.18(+4.15%)
Apr 12, 2022 4.360 4.500 4.300 4.340 9,774,576 +0.12(+2.84%)
Apr 11, 2022 4.360 4.380 4.180 4.220 10,211,451 -0.23(-5.17%)
Apr 08, 2022 4.310 4.551 4.310 4.450 10,998,766 +0.13(+3.01%)
Apr 07, 2022 4.430 4.490 4.150 4.320 16,928,832 -0.07(-1.59%)
Apr 06, 2022 4.600 4.660 4.340 4.390 21,761,428 -0.17(-3.73%)
Apr 05, 2022 4.780 4.830 4.530 4.560 15,623,019 -0.15(-3.18%)
Apr 04, 2022 4.730 4.790 4.560 4.710 12,713,226 +0.07(+1.51%)
Apr 01, 2022 4.510 4.750 4.470 4.640 16,672,338 +0.07(+1.53%)
Mar 31, 2022 4.680 4.870 4.565 4.570 16,636,835 -0.20(-4.19%)
Mar 30, 2022 4.930 5.090 4.720 4.770 21,044,228 -0.04(-0.83%)
Mar 29, 2022 4.490 4.820 4.400 4.810 22,219,454 +0.14(+3.00%)
Mar 28, 2022 4.780 4.800 4.520 4.670 26,844,140 -0.36(-7.16%)
Mar 25, 2022 4.410 5.050 4.365 5.030 48,956,756 +0.60(+13.54%)
Mar 24, 2022 4.520 4.590 4.400 4.430 15,485,996 -0.09(-1.99%)
Mar 23, 2022 4.550 4.690 4.495 4.520 18,275,416 +0.09(+2.03%)
Mar 22, 2022 4.410 4.540 4.330 4.430 13,711,452 -0.02(-0.45%)
Mar 21, 2022 4.420 4.630 4.351 4.450 27,128,092 +0.19(+4.46%)
Mar 18, 2022 4.220 4.380 4.181 4.260 25,531,826 -0.03(-0.70%)
Mar 17, 2022 4.050 4.345 3.990 4.290 30,717,136 +0.41(+10.57%)
Mar 16, 2022 3.980 4.110 3.810 3.880 23,482,256 -0.08(-2.02%)
Mar 15, 2022 3.900 4.100 3.800 3.960 29,956,020 -0.18(-4.35%)
Mar 14, 2022 4.520 4.530 4.100 4.140 29,329,302 -0.59(-12.47%)
Mar 11, 2022 4.880 5.020 4.710 4.730 28,099,780 -0.23(-4.64%)
Mar 10, 2022 4.950 4.960 45,235,844 +0.04(+0.81%)
Mar 09, 2022 4.710 5.149 4.620 4.920 69,381,456 -0.10(-1.99%)
Mar 08, 2022 5.140 5.560 4.680 5.020 115,545,640 +0.07(+1.41%)
Mar 07, 2022 4.260 5.440 4.260 4.950 112,285,000 +0.71(+16.75%)
Mar 04, 2022 3.730 4.250 3.730 4.240 45,314,424 +0.47(+12.47%)
Mar 03, 2022 3.680 3.790 3.570 3.770 20,392,786 +0.01(+0.27%)
Mar 02, 2022 3.520 3.770 3.520 3.760 25,390,192 +0.14(+3.87%)
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.