Transocean Ltd (NY: RIG )

3.200 USD -0.150 (-4.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.39 14.65 14.18 14.36 8,212,743 +0.24(+1.70%)
Nov 27, 2015 14.29 14.47 14.03 14.12 3,634,756 -0.36(-2.49%)
Nov 25, 2015 14.22 14.48 14.48 14.48 6,046,900 -0.11(-0.75%)
Nov 24, 2015 14.24 14.64 14.05 14.59 9,717,754 +0.62(+4.44%)
Nov 23, 2015 13.77 14.19 13.61 13.97 9,070,604 +0.06(+0.43%)
Nov 20, 2015 14.32 14.44 13.73 13.91 12,020,233 -0.26(-1.83%)
Nov 19, 2015 14.60 14.91 13.94 14.17 10,427,537 -0.53(-3.61%)
Nov 18, 2015 14.90 15.20 14.54 14.70 8,844,821 +0.19(+1.31%)
Nov 17, 2015 14.52 14.78 14.16 14.51 6,395,974 +0.06(+0.42%)
Nov 16, 2015 14.21 14.53 13.97 14.45 7,273,943 +0.21(+1.47%)
Nov 13, 2015 14.07 14.49 13.80 14.24 12,115,346 +0.07(+0.49%)
Nov 12, 2015 14.22 14.58 13.96 14.17 8,963,212 -0.36(-2.48%)
Nov 11, 2015 15.12 15.12 14.07 14.53 12,987,183 -0.45(-3.00%)
Nov 10, 2015 15.00 15.31 14.90 14.98 8,867,149 -0.07(-0.47%)
Nov 09, 2015 15.51 15.52 14.83 15.05 10,053,643 -0.02(-0.13%)
Nov 06, 2015 15.28 15.54 14.91 15.07 11,152,689 -0.40(-2.59%)
Nov 05, 2015 16.23 16.23 15.32 15.47 23,598,664 -1.38(-8.19%)
Nov 04, 2015 16.80 17.11 16.60 16.85 12,138,929 +0.03(+0.18%)
Nov 03, 2015 16.82 17.17 16.39 16.82 14,249,313 +0.12(+0.72%)
Nov 02, 2015 15.69 16.81 15.57 16.70 12,753,844 +0.87(+5.50%)
Oct 30, 2015 15.25 15.99 15.16 15.83 11,890,106 +0.56(+3.67%)
Oct 29, 2015 15.15 15.90 15.10 15.27 8,001,529 -0.08(-0.52%)
Oct 28, 2015 14.83 15.93 14.79 15.35 11,214,981 +0.59(+4.00%)
Oct 27, 2015 14.72 15.21 14.53 14.76 10,671,041 -0.33(-2.19%)
Oct 26, 2015 15.74 15.79 14.98 15.09 8,231,849 -0.66(-4.19%)
Oct 23, 2015 15.71 16.09 15.49 15.75 9,283,919 -0.13(-0.82%)
Oct 22, 2015 15.55 16.29 15.45 15.88 12,390,547 +0.41(+2.65%)
Oct 21, 2015 15.27 15.59 15.14 15.47 7,724,819 -0.03(-0.19%)
Oct 20, 2015 14.99 15.64 14.85 15.50 9,404,666 +0.34(+2.24%)
Oct 19, 2015 15.38 15.61 15.01 15.16 9,185,699 -0.75(-4.71%)
Oct 16, 2015 16.48 16.58 15.66 15.91 10,078,973 -0.46(-2.81%)
Oct 15, 2015 15.89 16.52 15.55 16.37 11,557,286 +0.30(+1.87%)
Oct 14, 2015 15.66 16.18 15.62 16.07 11,695,321 +0.48(+3.08%)
Oct 13, 2015 15.49 16.11 15.33 15.59 8,236,532 -0.10(-0.64%)
Oct 12, 2015 16.58 16.63 15.46 15.69 12,812,119 -1.29(-7.60%)
Oct 09, 2015 16.51 17.19 16.40 16.98 16,302,980 +0.68(+4.17%)
Oct 08, 2015 15.91 16.40 15.44 16.30 18,299,668 -0.04(-0.24%)
Oct 07, 2015 16.31 16.80 15.05 16.34 25,610,483 +0.59(+3.75%)
Oct 06, 2015 14.76 16.00 14.57 15.75 21,150,088 +1.06(+7.22%)
Oct 05, 2015 13.86 14.72 13.75 14.69 18,358,290 +1.13(+8.33%)
Oct 02, 2015 12.45 13.60 12.31 13.56 11,910,416 +1.06(+8.48%)
Oct 01, 2015 13.37 13.66 12.37 12.50 15,395,326 -0.42(-3.25%)
Sep 30, 2015 12.51 12.95 12.26 12.92 13,566,970 +0.57(+4.62%)
Sep 29, 2015 12.29 12.70 12.10 12.35 12,764,172 +0.36(+3.00%)
Sep 28, 2015 12.53 12.55 11.88 11.99 15,007,094 -0.59(-4.69%)
Sep 25, 2015 13.08 13.12 12.47 12.58 14,266,907 -0.43(-3.31%)
Sep 24, 2015 13.78 13.95 12.38 13.01 24,797,894 -0.65(-4.76%)
Sep 23, 2015 14.35 14.45 13.58 13.66 14,507,189 -0.83(-5.73%)
Sep 22, 2015 14.09 14.70 13.95 14.49 11,390,379 +0.15(+1.05%)
Sep 21, 2015 14.70 14.76 14.15 14.34 9,695,669 +0.03(+0.21%)
Sep 18, 2015 15.49 15.50 14.20 14.31 22,269,505 -1.46(-9.26%)
Sep 17, 2015 15.62 16.07 15.37 15.77 14,358,369 -0.03(-0.19%)
Sep 16, 2015 15.41 16.20 15.40 15.80 16,022,323 +0.42(+2.73%)
Sep 15, 2015 14.52 15.59 14.50 15.38 16,506,105 +0.76(+5.20%)
Sep 14, 2015 14.27 14.64 14.16 14.62 9,235,338 +0.38(+2.67%)
Sep 11, 2015 14.27 14.47 13.70 14.24 12,114,296 -0.58(-3.91%)
Sep 10, 2015 14.51 14.85 14.10 14.82 12,145,381 +0.35(+2.42%)
Sep 09, 2015 14.09 15.13 14.04 14.47 24,261,794 +0.28(+1.97%)
Sep 08, 2015 13.34 14.34 13.18 14.19 14,446,569 +0.74(+5.50%)
Sep 04, 2015 13.29 13.45 13.45 13.45 8,622,700 +0.07(+0.52%)
Sep 03, 2015 13.51 13.81 13.17 13.38 8,711,861 -0.06(-0.45%)
Sep 02, 2015 13.82 13.85 12.97 13.44 12,324,311 -0.27(-1.97%)
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.