Transocean Ltd (NY: RIG )

3.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.650 3.700 3.480 3.530 23,661,263 -0.17(-4.59%)
Oct 28, 2021 3.700 3.725 3.590 3.700 13,807,604 +0.02(+0.54%)
Oct 27, 2021 3.950 3.950 3.640 3.680 28,630,775 -0.30(-7.54%)
Oct 26, 2021 3.990 3.980 12,881,019 +0.00(+0.00%)
Oct 25, 2021 3.960 4.031 3.940 3.980 16,543,566 +0.08(+2.05%)
Oct 22, 2021 3.930 3.980 3.800 3.900 13,282,715 -0.01(-0.26%)
Oct 21, 2021 4.070 4.120 3.870 3.910 20,044,442 -0.19(-4.63%)
Oct 20, 2021 3.980 4.120 3.900 4.100 18,842,158 +0.05(+1.23%)
Oct 19, 2021 3.930 4.070 3.870 4.050 18,459,050 +0.14(+3.58%)
Oct 18, 2021 4.070 4.170 3.870 3.910 24,571,922 -0.10(-2.49%)
Oct 15, 2021 3.950 4.090 3.940 4.010 17,896,217 +0.11(+2.82%)
Oct 14, 2021 4.000 4.018 3.825 3.900 11,865,087 -0.02(-0.51%)
Oct 13, 2021 3.790 3.960 3.700 3.920 14,559,334 +0.14(+3.70%)
Oct 12, 2021 4.010 4.040 3.780 3.780 16,107,248 -0.19(-4.79%)
Oct 11, 2021 4.020 4.200 3.960 3.970 22,444,351 +0.05(+1.28%)
Oct 08, 2021 3.940 4.020 3.890 3.920 12,370,016 +0.08(+2.08%)
Oct 07, 2021 3.720 3.875 3.670 3.840 12,329,846 +0.11(+2.95%)
Oct 06, 2021 3.830 3.870 3.650 3.730 17,388,111 -0.21(-5.33%)
Oct 05, 2021 4.080 4.120 3.860 3.940 21,657,642 -0.03(-0.76%)
Oct 04, 2021 3.970 4.080 3.890 3.970 26,370,632 +0.15(+3.93%)
Oct 01, 2021 3.790 3.880 3.650 3.820 14,970,892 +0.03(+0.79%)
Sep 30, 2021 3.700 3.810 3.620 3.790 17,343,686 +0.00(+0.00%)
Sep 29, 2021 3.970 3.980 3.770 3.790 16,913,016 -0.18(-4.53%)
Sep 28, 2021 3.920 4.160 3.860 3.970 39,523,269 +0.08(+2.06%)
Sep 27, 2021 3.590 3.895 3.455 3.890 37,096,454 +0.47(+13.74%)
Sep 24, 2021 3.400 3.525 3.370 3.420 13,363,678 -0.06(-1.72%)
Sep 23, 2021 3.330 3.490 3.225 3.480 24,342,864 +0.22(+6.75%)
Sep 22, 2021 3.260 3.400 3.250 3.260 18,729,395 +0.07(+2.19%)
Sep 21, 2021 3.320 3.330 3.090 3.190 17,090,460 -0.01(-0.31%)
Sep 20, 2021 3.210 3.280 3.080 3.200 20,562,453 -0.15(-4.48%)
Sep 17, 2021 3.500 3.528 3.320 3.350 20,936,523 -0.12(-3.46%)
Sep 16, 2021 3.550 3.590 3.420 3.470 18,411,760 -0.17(-4.67%)
Sep 15, 2021 3.600 3.780 3.570 3.640 19,678,985 +0.11(+3.12%)
Sep 14, 2021 3.700 3.720 3.460 3.530 14,210,530 -0.10(-2.75%)
Sep 13, 2021 3.550 3.760 3.520 3.630 19,442,742 +0.14(+4.01%)
Sep 10, 2021 3.630 3.690 3.470 3.490 9,793,377 -0.08(-2.24%)
Sep 09, 2021 3.480 3.660 3.430 3.570 11,776,598 +0.04(+1.13%)
Sep 08, 2021 3.780 3.810 3.485 3.530 14,891,820 -0.24(-6.37%)
Sep 07, 2021 3.650 3.790 3.650 3.770 13,305,101 +0.06(+1.62%)
Sep 03, 2021 3.770 3.840 3.660 3.710 8,693,810 -0.06(-1.59%)
Sep 02, 2021 3.530 3.815 3.530 3.770 20,060,054 +0.29(+8.33%)
Sep 01, 2021 3.540 3.595 3.440 3.480 8,479,763 -0.08(-2.25%)
Aug 31, 2021 3.500 3.660 3.471 3.560 9,153,775 +0.01(+0.28%)
Aug 30, 2021 3.720 3.770 3.540 3.550 11,421,666 -0.13(-3.53%)
Aug 27, 2021 3.380 3.720 3.375 3.680 21,743,422 +0.35(+10.51%)
Aug 26, 2021 3.340 3.420 3.285 3.330 7,810,746 -0.05(-1.48%)
Aug 25, 2021 3.410 3.440 3.280 3.380 8,190,799 +0.04(+1.20%)
Aug 24, 2021 3.280 3.370 3.260 3.340 12,056,623 +0.14(+4.37%)
Aug 23, 2021 3.170 3.235 3.090 3.200 12,435,326 +0.24(+8.11%)
Aug 20, 2021 2.820 3.005 2.820 2.960 11,519,100 +0.08(+2.78%)
Aug 19, 2021 2.990 3.000 2.810 2.880 20,248,212 -0.16(-5.26%)
Aug 18, 2021 3.140 3.220 3.030 3.040 11,525,158 -0.06(-1.94%)
Aug 17, 2021 3.130 3.260 3.045 3.100 12,817,479 -0.08(-2.52%)
Aug 16, 2021 3.270 3.270 3.100 3.180 12,466,127 -0.12(-3.64%)
Aug 13, 2021 3.450 3.480 3.300 3.300 10,563,649 -0.19(-5.44%)
Aug 12, 2021 3.510 3.590 3.430 3.490 10,347,768 -0.04(-1.13%)
Aug 11, 2021 3.500 3.550 3.390 3.530 9,677,842 +0.00(+0.00%)
Aug 10, 2021 3.380 3.560 3.370 3.530 12,758,457 +0.16(+4.75%)
Aug 09, 2021 3.370 3.420 3.280 3.370 11,982,399 -0.09(-2.60%)
Aug 06, 2021 3.460 3.520 3.383 3.460 10,881,569 +0.08(+2.37%)
Aug 05, 2021 3.250 3.495 3.230 3.380 18,098,850 +0.17(+5.30%)
Aug 04, 2021 3.370 3.440 3.200 3.210 20,390,386 -0.29(-8.29%)
Aug 03, 2021 3.470 3.515 3.150 3.500 33,826,370 -0.11(-3.05%)
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.