Transocean Ltd (NY: RIG )

4.100 USD +0.050 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.850 4.980 4.650 4.750 17,258,123 -0.14(-2.86%)
Oct 30, 2019 5.170 5.280 4.810 4.890 21,248,212 -0.22(-4.31%)
Oct 29, 2019 4.720 5.400 4.510 5.110 32,319,178 +0.39(+8.26%)
Oct 28, 2019 4.820 4.870 4.640 4.720 16,108,287 +0.02(+0.43%)
Oct 25, 2019 4.630 4.740 4.550 4.700 11,062,400 +0.08(+1.73%)
Oct 24, 2019 4.900 4.900 4.560 4.620 16,347,300 -0.23(-4.74%)
Oct 23, 2019 4.740 4.960 4.560 4.850 16,071,337 +0.08(+1.68%)
Oct 22, 2019 4.630 4.820 4.450 4.770 17,460,514 +0.19(+4.15%)
Oct 21, 2019 4.480 4.650 4.470 4.580 13,984,242 +0.04(+0.88%)
Oct 18, 2019 4.700 4.750 4.500 4.540 14,483,500 -0.13(-2.78%)
Oct 17, 2019 4.780 4.810 4.610 4.670 14,954,422 -0.09(-1.89%)
Oct 16, 2019 4.700 4.925 4.600 4.760 13,089,380 +0.04(+0.85%)
Oct 15, 2019 4.600 4.920 4.551 4.720 22,800,316 +0.08(+1.72%)
Oct 14, 2019 4.450 4.660 4.320 4.640 17,979,798 +0.07(+1.53%)
Oct 11, 2019 4.300 4.640 4.300 4.570 20,157,200 +0.35(+8.29%)
Oct 10, 2019 4.170 4.260 4.130 4.220 14,024,023 +0.10(+2.43%)
Oct 09, 2019 4.170 4.220 4.030 4.120 18,080,036 +0.03(+0.73%)
Oct 08, 2019 4.050 4.200 4.020 4.090 17,532,722 -0.08(-1.92%)
Oct 07, 2019 4.270 4.415 4.150 4.170 16,509,091 -0.07(-1.65%)
Oct 04, 2019 4.250 4.365 4.110 4.240 17,461,200 +0.00(+0.00%)
Oct 03, 2019 4.130 4.260 3.980 4.240 21,749,203 +0.09(+2.17%)
Oct 02, 2019 4.220 4.400 4.120 4.150 21,433,947 -0.13(-3.04%)
Oct 01, 2019 4.480 4.590 4.160 4.280 23,204,989 -0.19(-4.25%)
Sep 30, 2019 4.510 4.510 4.360 4.470 18,212,308 -0.06(-1.32%)
Sep 27, 2019 4.630 4.760 4.510 4.530 19,940,900 -0.20(-4.23%)
Sep 26, 2019 5.080 5.090 4.680 4.730 20,471,087 -0.38(-7.44%)
Sep 25, 2019 5.130 5.350 5.090 5.110 20,109,189 -0.30(-5.55%)
Sep 24, 2019 5.760 5.790 5.360 5.410 17,732,216 -0.42(-7.20%)
Sep 23, 2019 5.750 5.890 5.660 5.830 15,797,178 +0.01(+0.17%)
Sep 20, 2019 5.850 5.960 5.760 5.820 29,824,600 -0.03(-0.51%)
Sep 19, 2019 6.040 6.080 5.810 5.850 16,481,275 -0.07(-1.18%)
Sep 18, 2019 5.880 6.030 5.790 5.920 18,611,142 -0.10(-1.66%)
Sep 17, 2019 6.410 6.410 5.890 6.020 34,420,178 -0.49(-7.53%)
Sep 16, 2019 6.240 6.660 6.070 6.510 50,573,644 +0.78(+13.61%)
Sep 13, 2019 5.670 5.840 5.535 5.730 18,588,500 +0.08(+1.42%)
Sep 12, 2019 5.570 5.690 5.380 5.650 22,963,762 -0.15(-2.59%)
Sep 11, 2019 5.560 5.810 5.430 5.800 30,560,444 +0.31(+5.65%)
Sep 10, 2019 5.480 5.730 5.450 5.490 27,825,891 +0.01(+0.18%)
Sep 09, 2019 5.170 5.520 5.040 5.480 23,799,991 +0.44(+8.73%)
Sep 06, 2019 4.860 5.160 4.740 5.040 21,077,900 +0.10(+2.02%)
Sep 05, 2019 4.790 5.010 4.780 4.940 19,489,620 +0.25(+5.33%)
Sep 04, 2019 4.610 4.780 4.550 4.690 17,032,770 +0.21(+4.69%)
Sep 03, 2019 4.420 4.510 4.220 4.480 16,967,832 -0.07(-1.54%)
Aug 30, 2019 4.610 4.725 4.375 4.550 13,729,800 -0.03(-0.66%)
Aug 29, 2019 4.470 4.690 4.460 4.580 15,215,652 +0.18(+4.09%)
Aug 28, 2019 4.300 4.520 4.210 4.400 18,253,334 +0.17(+4.02%)
Aug 27, 2019 4.300 4.340 4.110 4.230 13,485,792 -0.04(-0.94%)
Aug 26, 2019 4.320 4.490 4.220 4.270 14,814,450 +0.02(+0.47%)
Aug 23, 2019 4.420 4.625 4.240 4.250 22,361,398 -0.29(-6.39%)
Aug 22, 2019 4.670 4.740 4.510 4.540 16,596,921 -0.04(-0.87%)
Aug 21, 2019 4.670 4.830 4.530 4.580 17,022,344 -0.01(-0.22%)
Aug 20, 2019 4.580 4.630 4.315 4.590 20,561,355 -0.02(-0.43%)
Aug 19, 2019 4.330 4.695 4.330 4.610 29,052,069 +0.41(+9.76%)
Aug 16, 2019 3.900 4.230 3.860 4.200 21,675,700 +0.34(+8.81%)
Aug 15, 2019 3.900 3.920 3.760 3.860 25,330,233 -0.04(-1.03%)
Aug 14, 2019 4.130 4.130 3.890 3.900 32,286,137 -0.40(-9.30%)
Aug 13, 2019 4.290 4.600 4.270 4.300 24,703,980 -0.04(-0.92%)
Aug 12, 2019 4.300 4.370 4.120 4.340 24,466,856 +0.01(+0.23%)
Aug 09, 2019 4.620 4.630 4.300 4.330 25,003,700 -0.25(-5.46%)
Aug 08, 2019 4.690 4.700 4.330 4.580 40,430,462 -0.07(-1.51%)
Aug 07, 2019 4.670 4.750 4.450 4.650 29,909,834 -0.19(-3.93%)
Aug 06, 2019 5.090 5.140 4.640 4.840 26,261,672 -0.11(-2.22%)
Aug 05, 2019 5.130 5.130 4.790 4.950 26,871,028 -0.33(-6.25%)
Aug 02, 2019 5.750 5.800 5.160 5.280 28,754,700 -0.46(-8.01%)
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.