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

Transocean Ltd (NY: RIG )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2019 8.800 8.830 7.810 7.860 40,349,912 -0.94(-10.68%)
Apr 29, 2019 8.830 8.840 8.650 8.800 12,567,733 +0.00(+0.00%)
Apr 26, 2019 8.850 8.890 8.580 8.800 12,168,300 -0.13(-1.46%)
Apr 25, 2019 9.200 9.213 8.920 8.930 11,385,738 -0.25(-2.72%)
Apr 24, 2019 9.620 9.690 9.170 9.180 11,337,123 -0.47(-4.87%)
Apr 23, 2019 9.590 9.790 9.530 9.650 15,529,761 +0.03(+0.31%)
Apr 22, 2019 9.010 9.670 8.970 9.620 21,661,770 +0.78(+8.82%)
Apr 18, 2019 8.780 8.910 8.700 8.840 10,008,500 +0.15(+1.73%)
Apr 17, 2019 8.760 8.950 8.645 8.690 8,628,229 -0.01(-0.11%)
Apr 16, 2019 8.690 8.725 8.420 8.700 10,693,048 +0.10(+1.16%)
Apr 15, 2019 8.800 8.800 8.550 8.600 8,557,459 -0.22(-2.49%)
Apr 12, 2019 9.000 9.100 8.790 8.820 10,018,700 -0.02(-0.23%)
Apr 11, 2019 8.820 9.030 8.650 8.840 14,679,177 -0.02(-0.23%)
Apr 10, 2019 9.110 9.140 8.850 8.860 11,046,530 -0.14(-1.56%)
Apr 09, 2019 9.000 9.140 8.880 9.000 9,777,340 -0.08(-0.88%)
Apr 08, 2019 9.180 9.320 9.010 9.080 10,164,725 -0.06(-0.66%)
Apr 05, 2019 9.080 9.275 9.020 9.140 8,817,700 +0.09(+0.99%)
Apr 04, 2019 9.000 9.060 8.735 9.050 10,009,782 +0.09(+1.00%)
Apr 03, 2019 9.200 9.285 8.925 8.960 10,610,165 -0.15(-1.65%)
Apr 02, 2019 9.220 9.340 9.030 9.110 10,517,437 -0.15(-1.62%)
Apr 01, 2019 8.860 9.285 8.840 9.260 14,761,964 +0.55(+6.31%)
Mar 29, 2019 9.000 9.060 8.670 8.710 8,240,400 -0.11(-1.25%)
Mar 28, 2019 8.700 8.870 8.540 8.820 10,638,452 +0.01(+0.11%)
Mar 27, 2019 8.930 9.070 8.690 8.810 7,468,584 -0.12(-1.34%)
Mar 26, 2019 8.990 9.300 8.865 8.930 10,166,823 +0.10(+1.13%)
Mar 25, 2019 8.870 8.940 8.680 8.830 10,453,785 -0.11(-1.23%)
Mar 22, 2019 9.360 9.430 8.830 8.940 15,673,900 -0.55(-5.80%)
Mar 21, 2019 9.420 9.590 9.360 9.490 9,228,459 +0.03(+0.32%)
Mar 20, 2019 9.280 9.580 9.160 9.460 12,694,299 +0.14(+1.50%)
Mar 19, 2019 9.590 9.690 9.230 9.320 12,675,678 -0.17(-1.79%)
Mar 18, 2019 9.000 9.530 9.000 9.490 13,946,209 +0.48(+5.33%)
Mar 15, 2019 9.000 9.130 8.970 9.010 10,079,000 -0.03(-0.33%)
Mar 14, 2019 9.140 9.200 8.990 9.040 10,647,987 -0.07(-0.77%)
Mar 13, 2019 9.140 9.270 8.980 9.110 14,750,472 +0.10(+1.11%)
Mar 12, 2019 8.660 9.160 8.650 9.010 21,877,020 +0.38(+4.40%)
Mar 11, 2019 8.270 8.630 8.180 8.630 12,968,225 +0.53(+6.54%)
Mar 08, 2019 8.160 8.270 7.930 8.100 11,493,900 -0.27(-3.23%)
Mar 07, 2019 8.390 8.440 8.150 8.370 12,451,206 +0.00(+0.00%)
Mar 06, 2019 8.630 8.670 8.370 8.370 12,519,410 -0.31(-3.57%)
Mar 05, 2019 8.680 8.815 8.605 8.680 15,658,032 +0.02(+0.23%)
Mar 04, 2019 8.420 8.690 8.400 8.660 16,373,306 +0.30(+3.59%)
Mar 01, 2019 8.240 8.460 8.200 8.360 17,206,000 +0.19(+2.33%)
Feb 28, 2019 8.280 8.290 7.920 8.170 15,025,936 -0.07(-0.85%)
Feb 27, 2019 8.200 8.380 8.120 8.240 9,669,655 +0.09(+1.10%)
Feb 26, 2019 8.320 8.380 8.100 8.150 11,812,768 -0.17(-2.04%)
Feb 25, 2019 8.210 8.420 8.190 8.320 12,175,161 +0.07(+0.85%)
Feb 22, 2019 8.650 8.660 8.200 8.250 17,345,200 -0.25(-2.94%)
Feb 21, 2019 8.640 8.870 8.430 8.500 16,904,834 -0.19(-2.19%)
Feb 20, 2019 8.840 9.020 8.650 8.690 15,259,506 -0.04(-0.46%)
Feb 19, 2019 8.720 8.870 8.520 8.730 18,081,992 -0.20(-2.24%)
Feb 15, 2019 8.640 9.050 8.640 8.930 16,070,700 +0.39(+4.57%)
Feb 14, 2019 8.330 8.570 8.290 8.540 9,815,620 +0.19(+2.28%)
Feb 13, 2019 8.370 8.630 8.310 8.350 10,408,634 +0.05(+0.60%)
Feb 12, 2019 8.370 8.510 8.290 8.300 8,457,223 +0.09(+1.10%)
Feb 11, 2019 8.140 8.410 8.110 8.210 9,504,098 -0.07(-0.85%)
Feb 08, 2019 8.250 8.330 8.050 8.280 7,745,200 -0.07(-0.84%)
Feb 07, 2019 8.700 8.750 8.030 8.350 14,556,094 -0.48(-5.44%)
Feb 06, 2019 8.730 8.870 8.680 8.830 6,598,253 -0.01(-0.11%)
Feb 05, 2019 8.910 8.960 8.740 8.840 8,108,509 -0.07(-0.79%)
Feb 04, 2019 8.630 8.920 8.550 8.910 7,901,848 +0.20(+2.30%)
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.