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 (%)
Aug 30, 2024 4.670 4.760 4.635 4.740 14,876,701 +0.00(+0.00%)
Aug 29, 2024 4.790 4.870 4.715 4.740 14,616,916 +0.02(+0.42%)
Aug 28, 2024 4.830 4.840 4.710 4.720 17,160,446 -0.21(-4.26%)
Aug 27, 2024 4.960 5.005 4.895 4.930 12,132,402 -0.04(-0.80%)
Aug 26, 2024 5.080 5.110 4.960 4.970 14,732,785 +0.00(+0.00%)
Aug 23, 2024 4.770 5.010 4.750 4.970 16,496,240 +0.24(+5.07%)
Aug 22, 2024 4.920 4.975 4.720 4.730 17,200,538 -0.20(-4.06%)
Aug 21, 2024 5.050 5.090 4.920 4.930 21,265,636 -0.05(-1.00%)
Aug 20, 2024 5.190 5.200 4.950 4.980 19,358,020 -0.22(-4.23%)
Aug 19, 2024 5.220 5.260 5.150 5.200 13,421,759 +0.02(+0.39%)
Aug 16, 2024 5.160 5.250 5.160 5.180 12,466,771 -0.05(-0.96%)
Aug 15, 2024 5.150 5.260 5.130 5.230 18,225,008 +0.18(+3.56%)
Aug 14, 2024 5.190 5.220 5.040 5.050 17,312,560 -0.10(-1.94%)
Aug 13, 2024 5.210 5.220 5.100 5.150 17,683,446 -0.06(-1.15%)
Aug 12, 2024 5.240 5.305 5.200 5.210 12,527,237 +0.03(+0.58%)
Aug 09, 2024 5.280 5.320 5.140 5.180 12,446,136 -0.10(-1.89%)
Aug 08, 2024 5.090 5.325 5.080 5.280 14,387,771 +0.25(+4.97%)
Aug 07, 2024 5.230 5.310 5.000 5.030 16,659,296 -0.02(-0.40%)
Aug 06, 2024 5.100 5.160 5.010 5.050 20,644,732 +0.04(+0.80%)
Aug 05, 2024 4.890 5.200 4.860 5.010 30,374,172 -0.19(-3.65%)
Aug 02, 2024 5.300 5.320 5.130 5.200 28,569,038 -0.26(-4.76%)
Aug 01, 2024 5.760 5.935 5.380 5.460 27,827,532 -0.33(-5.70%)
Jul 31, 2024 5.900 5.980 5.730 5.790 23,635,058 +0.11(+1.94%)
Jul 30, 2024 5.630 5.700 5.540 5.680 11,378,643 +0.00(+0.00%)
Jul 29, 2024 5.820 5.850 5.600 5.680 12,268,645 -0.12(-2.07%)
Jul 26, 2024 5.850 5.920 5.710 5.800 18,812,004 -0.02(-0.34%)
Jul 25, 2024 5.300 5.900 5.280 5.820 36,473,896 +0.56(+10.65%)
Jul 24, 2024 5.500 5.580 5.240 5.260 12,788,960 -0.26(-4.71%)
Jul 23, 2024 5.350 5.530 5.300 5.520 14,173,263 +0.12(+2.22%)
Jul 22, 2024 5.270 5.430 5.225 5.400 10,555,454 +0.13(+2.47%)
Jul 19, 2024 5.350 5.430 5.250 5.270 10,246,281 -0.14(-2.59%)
Jul 18, 2024 5.540 5.675 5.370 5.410 13,806,833 -0.18(-3.22%)
Jul 17, 2024 5.660 5.690 5.510 5.590 14,571,195 -0.04(-0.71%)
Jul 16, 2024 5.480 5.650 5.390 5.630 18,802,074 +0.11(+1.99%)
Jul 15, 2024 5.350 5.585 5.260 5.520 15,826,561 +0.22(+4.15%)
Jul 12, 2024 5.250 5.380 5.225 5.300 15,489,617 +0.12(+2.32%)
Jul 11, 2024 5.030 5.225 4.990 5.180 25,315,140 +0.19(+3.81%)
Jul 10, 2024 4.990 5.050 4.940 4.990 14,992,788 -0.02(-0.40%)
Jul 09, 2024 5.030 5.060 4.950 5.010 10,048,686 -0.05(-0.99%)
Jul 08, 2024 5.100 5.120 5.030 5.060 11,981,408 -0.04(-0.78%)
Jul 05, 2024 5.180 5.190 5.040 5.100 11,639,379 -0.08(-1.54%)
Jul 03, 2024 5.200 5.300 5.110 5.180 7,816,455 +0.01(+0.19%)
Jul 02, 2024 5.090 5.190 5.050 5.170 15,426,569 +0.12(+2.38%)
Jul 01, 2024 5.320 5.370 5.040 5.050 18,319,252 -0.30(-5.61%)
Jun 28, 2024 5.370 5.430 5.250 5.350 127,265,416 +0.02(+0.38%)
Jun 27, 2024 5.200 5.340 5.190 5.330 16,446,528 +0.14(+2.70%)
Jun 26, 2024 5.090 5.200 5.020 5.190 20,591,968 +0.16(+3.18%)
Jun 25, 2024 5.060 5.130 4.980 5.030 17,260,972 -0.11(-2.14%)
Jun 24, 2024 5.190 5.360 5.125 5.140 18,997,464 -0.01(-0.19%)
Jun 21, 2024 5.170 5.180 5.050 5.150 22,402,870 -0.02(-0.39%)
Jun 20, 2024 5.280 5.320 5.100 5.170 18,980,948 -0.07(-1.34%)
Jun 18, 2024 5.230 5.380 5.210 5.240 11,630,879 +0.04(+0.77%)
Jun 17, 2024 5.180 5.280 5.140 5.200 14,036,807 +0.03(+0.58%)
Jun 14, 2024 5.340 5.375 5.140 5.170 17,450,006 -0.24(-4.44%)
Jun 13, 2024 5.640 5.670 5.360 5.410 10,638,216 -0.27(-4.75%)
Jun 12, 2024 5.760 5.810 5.621 5.680 12,704,896 +0.08(+1.43%)
Jun 11, 2024 5.570 5.640 5.495 5.600 9,885,125 -0.04(-0.71%)
Jun 10, 2024 5.470 5.775 5.450 5.640 18,044,646 +0.24(+4.44%)
Jun 07, 2024 5.360 5.480 5.313 5.400 12,539,831 -0.05(-0.92%)
Jun 06, 2024 5.420 5.540 5.370 5.450 14,579,223 +0.03(+0.55%)
Jun 05, 2024 5.470 5.500 5.370 5.420 14,321,833 +0.02(+0.37%)
Jun 04, 2024 5.700 5.700 5.370 5.400 27,886,740 -0.31(-5.43%)
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.