Transocean Ltd (NY: RIG )

4.250 +0.190 (+4.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.82 16.13 15.55 15.95 11,226,370 +0.34(+2.15%)
Feb 26, 2015 16.37 16.66 15.47 15.61 16,509,537 -0.25(-1.56%)
Feb 25, 2015 15.95 16.16 15.69 15.86 14,859,415 +0.09(+0.56%)
Feb 24, 2015 16.17 16.17 15.56 15.77 15,818,780 -0.31(-1.91%)
Feb 23, 2015 16.46 16.51 15.98 16.08 12,591,817 -0.74(-4.41%)
Feb 20, 2015 17.29 17.40 16.62 16.82 10,641,726 -0.40(-2.30%)
Feb 19, 2015 17.11 17.55 16.73 17.21 10,744,361 -0.35(-1.97%)
Feb 18, 2015 18.09 18.14 17.40 17.56 12,273,464 -1.28(-6.77%)
Feb 17, 2015 18.54 18.89 18.00 18.83 15,587,810 +0.00(+0.00%)
Feb 13, 2015 18.90 18.83 18.83 18.83 8,154,819 +0.42(+2.25%)
Feb 12, 2015 18.73 19.09 18.33 18.42 8,028,748 +0.25(+1.36%)
Feb 11, 2015 18.45 18.69 17.81 18.17 10,531,509 -0.77(-4.07%)
Feb 10, 2015 19.68 19.69 18.46 18.94 16,116,267 -1.27(-6.26%)
Feb 09, 2015 18.35 20.42 18.31 20.21 21,091,754 +1.91(+10.43%)
Feb 06, 2015 17.98 18.53 17.92 18.30 13,164,779 +0.56(+3.18%)
Feb 05, 2015 17.75 17.94 17.60 17.74 8,616,839 +0.21(+1.18%)
Feb 04, 2015 17.78 17.85 17.13 17.53 13,054,947 -0.66(-3.64%)
Feb 03, 2015 17.80 18.76 17.73 18.19 22,411,434 +1.11(+6.48%)
Feb 02, 2015 16.12 17.14 16.18 17.08 16,862,260 +0.97(+6.01%)
Jan 30, 2015 15.52 16.30 15.34 16.12 12,520,226 +0.54(+3.49%)
Jan 29, 2015 15.99 16.09 15.35 15.57 9,946,843 -0.73(-4.49%)
Jan 28, 2015 16.76 16.79 15.98 16.30 13,211,941 -0.48(-2.89%)
Jan 27, 2015 16.25 16.79 16.23 16.79 9,367,592 +0.48(+2.97%)
Jan 26, 2015 15.63 16.34 15.53 16.30 8,343,958 +0.81(+5.23%)
Jan 23, 2015 15.87 16.04 15.48 15.49 8,542,540 -0.44(-2.73%)
Jan 22, 2015 16.17 16.20 15.25 15.93 16,258,375 +0.05(+0.31%)
Jan 21, 2015 15.34 15.93 15.27 15.88 10,611,512 +0.67(+4.42%)
Jan 20, 2015 15.70 15.72 14.84 15.21 12,413,095 -0.34(-2.16%)
Jan 16, 2015 15.21 15.97 15.20 15.54 19,640,100 +0.50(+3.35%)
Jan 15, 2015 15.73 15.91 15.01 15.04 14,564,268 -0.26(-1.68%)
Jan 14, 2015 15.11 15.49 14.34 15.29 22,378,364 -0.05(-0.32%)
Jan 13, 2015 15.33 15.61 15.11 15.34 15,893,176 +0.01(+0.06%)
Jan 12, 2015 15.67 15.67 15.08 15.33 12,182,590 -0.58(-3.66%)
Jan 09, 2015 16.13 16.20 15.62 15.92 13,836,732 -0.17(-1.05%)
Jan 08, 2015 16.23 16.36 15.97 16.09 14,136,378 -0.03(-0.18%)
Jan 07, 2015 16.43 16.57 15.91 16.12 12,438,419 -0.16(-0.97%)
Jan 06, 2015 16.65 16.86 16.10 16.27 16,339,835 -0.38(-2.26%)
Jan 05, 2015 17.45 17.46 16.38 16.65 16,968,554 -1.27(-7.06%)
Jan 02, 2015 18.02 18.26 17.53 17.91 11,712,717 -0.21(-1.15%)
Dec 31, 2014 18.21 18.12 18.12 18.12 10,709,338 -0.35(-1.87%)
Dec 30, 2014 18.42 18.77 18.07 18.47 10,724,276 -0.11(-0.59%)
Dec 29, 2014 18.88 19.06 18.46 18.58 10,950,787 -0.10(-0.53%)
Dec 26, 2014 18.78 19.11 18.37 18.68 7,858,975 +0.12(+0.64%)
Dec 24, 2014 18.77 18.56 18.56 18.56 6,831,437 -0.37(-1.93%)
Dec 23, 2014 19.18 19.49 18.56 18.92 11,686,021 -0.21(-1.09%)
Dec 22, 2014 19.65 19.71 18.55 19.13 16,718,558 -0.35(-1.78%)
Dec 19, 2014 18.18 19.63 18.10 19.48 38,649,664 +1.42(+7.89%)
Dec 18, 2014 18.71 18.93 17.37 18.05 26,053,692 +0.05(+0.27%)
Dec 17, 2014 16.81 18.67 16.69 18.00 28,609,672 +1.41(+8.52%)
Dec 16, 2014 16.02 17.54 15.79 16.59 25,765,584 +0.52(+3.26%)
Dec 15, 2014 16.63 16.80 16.01 16.07 15,911,074 -0.22(-1.34%)
Dec 12, 2014 16.68 17.09 16.22 16.28 19,062,504 -0.54(-3.23%)
Dec 11, 2014 17.31 17.74 16.75 16.83 17,712,878 -0.37(-2.13%)
Dec 10, 2014 17.71 17.72 16.95 17.19 23,161,936 -0.83(-4.61%)
Dec 09, 2014 17.71 18.57 17.62 18.02 20,880,124 +0.43(+2.47%)
Dec 08, 2014 18.25 18.29 17.50 17.59 20,096,772 -0.92(-4.97%)
Dec 05, 2014 18.28 19.16 18.25 18.51 16,573,246 +0.04(+0.21%)
Dec 04, 2014 19.02 19.14 18.30 18.47 18,862,384 -0.88(-4.55%)
Dec 03, 2014 19.35 20.13 19.13 19.35 16,168,246 +0.19(+0.98%)
Dec 02, 2014 19.76 20.01 18.94 19.16 20,034,182 -0.60(-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.