Transocean Ltd (NY: RIG )

2.920 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.06 11.53 10.95 11.01 20,538,316 +0.19(+1.76%)
Oct 30, 2018 10.25 10.95 9.930 10.82 20,557,448 +0.42(+4.04%)
Oct 29, 2018 11.04 11.04 10.30 10.40 20,206,931 -0.57(-5.20%)
Oct 26, 2018 10.92 11.23 10.59 10.97 14,587,400 -0.17(-1.53%)
Oct 25, 2018 11.14 11.34 10.95 11.14 12,124,557 +0.30(+2.77%)
Oct 24, 2018 11.61 11.68 10.81 10.84 16,763,430 -0.58(-5.08%)
Oct 23, 2018 11.64 11.70 11.30 11.42 17,902,332 -0.65(-5.39%)
Oct 22, 2018 12.21 12.28 11.87 12.07 9,767,524 -0.12(-0.98%)
Oct 19, 2018 12.37 12.68 12.14 12.19 8,808,300 -0.08(-0.65%)
Oct 18, 2018 12.42 12.72 12.20 12.27 15,224,498 -0.34(-2.70%)
Oct 17, 2018 12.81 12.90 12.44 12.61 15,443,937 -0.27(-2.10%)
Oct 16, 2018 13.25 13.25 12.79 12.88 12,948,207 -0.28(-2.13%)
Oct 15, 2018 13.25 13.42 13.00 13.16 11,810,992 -0.03(-0.23%)
Oct 12, 2018 13.21 13.39 12.90 13.19 9,972,100 +0.38(+2.97%)
Oct 11, 2018 12.85 13.34 12.58 12.81 16,923,801 -0.32(-2.44%)
Oct 10, 2018 14.17 14.17 13.10 13.13 23,526,591 -1.05(-7.40%)
Oct 09, 2018 13.99 14.47 13.77 14.18 23,488,134 +0.21(+1.50%)
Oct 08, 2018 13.40 14.00 13.30 13.97 13,991,353 +0.31(+2.27%)
Oct 05, 2018 13.72 13.84 13.51 13.66 10,160,100 -0.07(-0.51%)
Oct 04, 2018 13.98 14.07 13.54 13.73 10,078,473 -0.36(-2.56%)
Oct 03, 2018 13.99 14.18 13.90 14.09 10,251,479 +0.11(+0.79%)
Oct 02, 2018 14.04 14.10 13.82 13.98 9,731,147 -0.13(-0.92%)
Oct 01, 2018 14.04 14.27 13.85 14.11 12,633,574 +0.16(+1.15%)
Sep 28, 2018 13.66 14.30 13.61 13.95 17,460,200 +0.15(+1.09%)
Sep 27, 2018 13.73 13.96 13.64 13.80 10,622,736 +0.27(+2.00%)
Sep 26, 2018 13.76 13.85 13.43 13.53 18,069,764 -0.44(-3.15%)
Sep 25, 2018 13.95 14.21 13.88 13.97 26,713,081 +0.19(+1.38%)
Sep 24, 2018 13.91 14.20 13.52 13.78 23,323,984 +0.24(+1.77%)
Sep 21, 2018 12.73 13.58 12.73 13.54 35,510,100 +0.91(+7.21%)
Sep 20, 2018 12.81 12.83 12.59 12.63 20,766,197 +0.27(+2.18%)
Sep 19, 2018 12.20 12.50 12.10 12.36 20,074,644 +0.43(+3.60%)
Sep 18, 2018 11.82 12.14 11.77 11.93 12,612,509 +0.34(+2.93%)
Sep 17, 2018 11.87 11.97 11.54 11.59 10,128,881 -0.16(-1.36%)
Sep 14, 2018 11.58 11.78 11.48 11.75 15,322,900 +0.25(+2.17%)
Sep 13, 2018 11.31 11.63 11.25 11.50 14,370,586 +0.07(+0.61%)
Sep 12, 2018 11.31 11.69 11.30 11.43 18,164,472 +0.38(+3.44%)
Sep 11, 2018 10.81 11.10 10.80 11.05 10,502,314 +0.17(+1.56%)
Sep 10, 2018 10.91 11.20 10.80 10.88 9,894,854 +0.03(+0.28%)
Sep 07, 2018 10.71 10.89 10.48 10.85 12,654,100 +0.02(+0.18%)
Sep 06, 2018 11.20 11.24 10.82 10.83 17,034,584 -0.37(-3.30%)
Sep 05, 2018 11.23 11.51 11.05 11.20 19,590,097 -0.10(-0.88%)
Sep 04, 2018 11.86 11.93 11.12 11.30 53,818,750 -0.81(-6.69%)
Aug 31, 2018 12.11 12.11 12.11 0 -0.07(-0.57%)
Aug 30, 2018 12.25 12.37 11.99 12.18 10,148,214 -0.02(-0.16%)
Aug 29, 2018 11.81 12.25 11.81 12.20 9,175,451 +0.41(+3.48%)
Aug 28, 2018 11.91 12.03 11.69 11.79 9,469,269 -0.09(-0.76%)
Aug 27, 2018 11.77 11.99 11.71 11.88 7,223,512 +0.10(+0.85%)
Aug 24, 2018 11.95 12.08 11.78 11.78 7,732,900 +0.04(+0.34%)
Aug 23, 2018 11.50 11.75 11.47 11.74 8,152,120 +0.11(+0.95%)
Aug 22, 2018 11.58 11.77 11.54 11.63 14,333,072 +0.30(+2.65%)
Aug 21, 2018 11.36 11.56 11.24 11.33 11,295,550 +0.14(+1.25%)
Aug 20, 2018 10.75 11.35 10.74 11.19 14,489,489 +0.43(+4.00%)
Aug 17, 2018 10.73 10.81 10.59 10.76 12,331,899 +0.11(+1.03%)
Aug 16, 2018 10.83 10.99 10.55 10.65 10,789,756 -0.05(-0.47%)
Aug 15, 2018 11.36 11.38 10.40 10.70 28,288,737 -0.86(-7.44%)
Aug 14, 2018 11.70 11.84 11.43 11.56 11,389,019 +0.05(+0.43%)
Aug 13, 2018 12.48 12.51 11.50 11.51 21,661,008 -1.05(-8.36%)
Aug 10, 2018 12.37 12.59 12.25 12.56 6,978,500 +0.15(+1.21%)
Aug 09, 2018 12.87 12.92 12.31 12.41 13,686,117 -0.52(-4.02%)
Aug 08, 2018 12.98 13.10 12.73 12.93 6,129,450 -0.15(-1.15%)
Aug 07, 2018 13.17 13.48 13.06 13.08 8,884,723 +0.12(+0.93%)
Aug 06, 2018 13.00 13.10 12.91 12.96 8,081,056 +0.03(+0.23%)
Aug 03, 2018 12.75 13.10 12.71 12.93 9,219,900 +0.12(+0.94%)
Aug 02, 2018 12.53 12.88 12.45 12.81 9,462,910 +0.13(+1.03%)
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.