Transocean Ltd (NY: RIG )

3.420 USD -0.060 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.07 14.17 13.73 13.82 15,267,837 -0.34(-2.40%)
Feb 27, 2017 13.82 14.33 13.56 14.16 15,286,876 +0.41(+2.98%)
Feb 24, 2017 14.00 14.18 13.67 13.75 13,777,878 -0.56(-3.91%)
Feb 23, 2017 13.76 14.33 13.55 14.31 21,916,637 +1.03(+7.76%)
Feb 22, 2017 13.32 13.49 13.06 13.28 11,122,966 -0.19(-1.41%)
Feb 21, 2017 13.27 13.61 13.22 13.47 14,304,680 +0.31(+2.36%)
Feb 17, 2017 13.16 13.16 13.16 0 -0.01(-0.08%)
Feb 16, 2017 13.39 13.45 13.11 13.17 11,170,005 -0.20(-1.50%)
Feb 15, 2017 13.46 13.61 13.15 13.37 9,460,708 -0.24(-1.76%)
Feb 14, 2017 13.44 13.63 13.32 13.61 6,414,673 +0.21(+1.57%)
Feb 13, 2017 13.22 13.55 13.22 13.40 6,177,211 +0.05(+0.37%)
Feb 10, 2017 13.47 13.55 13.26 13.35 12,439,266 +0.16(+1.21%)
Feb 09, 2017 13.36 13.67 13.19 13.19 11,304,904 -0.17(-1.27%)
Feb 08, 2017 13.26 13.38 12.88 13.36 11,831,657 -0.11(-0.82%)
Feb 07, 2017 13.43 13.70 13.20 13.47 14,159,424 -0.07(-0.52%)
Feb 06, 2017 13.99 14.02 13.51 13.54 9,087,655 -0.43(-3.08%)
Feb 03, 2017 13.88 14.23 13.84 13.97 11,654,100 +0.23(+1.67%)
Feb 02, 2017 13.98 14.03 13.55 13.74 11,610,409 -0.25(-1.79%)
Feb 01, 2017 14.08 14.25 13.73 13.99 12,273,990 +0.02(+0.14%)
Jan 31, 2017 13.96 13.98 13.38 13.97 16,124,030 +0.12(+0.87%)
Jan 30, 2017 14.88 14.88 13.64 13.85 20,572,262 -1.05(-7.05%)
Jan 27, 2017 15.09 15.12 14.67 14.90 9,728,806 -0.28(-1.84%)
Jan 26, 2017 15.32 15.65 15.12 15.18 12,210,800 -0.12(-0.78%)
Jan 25, 2017 15.04 15.43 15.04 15.30 16,703,206 +0.38(+2.55%)
Jan 24, 2017 14.83 15.05 14.63 14.92 12,076,253 +0.16(+1.08%)
Jan 23, 2017 15.26 15.28 14.61 14.76 14,884,505 -0.55(-3.59%)
Jan 20, 2017 15.30 15.52 15.17 15.31 19,222,426 +0.22(+1.46%)
Jan 19, 2017 15.34 15.43 15.01 15.09 11,009,793 -0.21(-1.37%)
Jan 18, 2017 15.36 15.51 15.18 15.30 10,007,206 -0.29(-1.86%)
Jan 17, 2017 15.49 15.74 15.48 15.59 7,605,535 +0.11(+0.71%)
Jan 13, 2017 15.48 15.48 15.48 0 -0.36(-2.27%)
Jan 12, 2017 16.00 16.16 15.41 15.84 14,645,666 +0.09(+0.57%)
Jan 11, 2017 15.27 15.97 15.24 15.75 13,370,075 +0.61(+4.03%)
Jan 10, 2017 15.34 15.42 15.10 15.14 11,794,452 -0.15(-0.98%)
Jan 09, 2017 15.40 15.47 15.02 15.29 10,884,052 -0.48(-3.04%)
Jan 06, 2017 15.67 15.84 15.40 15.77 8,713,757 +0.15(+0.96%)
Jan 05, 2017 15.57 15.86 15.34 15.62 14,166,122 +0.17(+1.10%)
Jan 04, 2017 15.35 15.60 15.14 15.45 8,858,845 +0.12(+0.78%)
Jan 03, 2017 15.15 15.87 15.00 15.33 19,407,358 +0.59(+4.00%)
Dec 30, 2016 14.74 14.74 14.74 0 +0.03(+0.20%)
Dec 29, 2016 14.87 15.13 14.62 14.71 6,272,904 -0.20(-1.34%)
Dec 28, 2016 15.22 15.53 14.86 14.91 7,691,826 -0.31(-2.04%)
Dec 27, 2016 14.83 15.40 14.82 15.22 9,599,590 +0.49(+3.33%)
Dec 23, 2016 14.73 14.73 14.73 0 -0.01(-0.07%)
Dec 22, 2016 14.92 15.00 14.71 14.74 6,580,660 -0.10(-0.67%)
Dec 21, 2016 15.17 15.29 14.76 14.84 8,805,509 -0.29(-1.92%)
Dec 20, 2016 15.18 15.43 15.08 15.13 7,790,541 +0.00(+0.00%)
Dec 19, 2016 15.06 15.31 14.90 15.13 8,912,423 +0.12(+0.80%)
Dec 16, 2016 14.94 15.19 14.67 15.01 13,558,223 +0.09(+0.60%)
Dec 15, 2016 14.35 15.00 14.15 14.92 12,629,647 +0.34(+2.33%)
Dec 14, 2016 15.17 15.40 14.50 14.58 19,475,727 -0.77(-5.02%)
Dec 13, 2016 15.79 15.79 14.83 15.35 17,085,193 -0.19(-1.22%)
Dec 12, 2016 16.33 16.66 15.27 15.54 31,066,074 +0.12(+0.78%)
Dec 09, 2016 14.96 15.50 14.88 15.42 22,162,735 +0.58(+3.91%)
Dec 08, 2016 14.67 14.95 14.41 14.84 19,481,800 +0.29(+1.99%)
Dec 07, 2016 14.12 14.63 14.01 14.55 18,520,497 +0.30(+2.11%)
Dec 06, 2016 13.61 14.44 13.48 14.25 17,989,575 +0.27(+1.93%)
Dec 05, 2016 13.47 14.16 13.47 13.98 19,783,547 +0.63(+4.72%)
Dec 02, 2016 13.24 13.69 13.14 13.35 15,099,628 -0.02(-0.15%)
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.