Transocean Ltd (NY: RIG )

6.580 -0.050 (-0.75%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.32 14.63 14.22 14.50 5,186,776 -0.04(-0.27%)
Mar 30, 2015 14.41 14.61 14.05 14.54 7,680,896 +0.22(+1.52%)
Mar 27, 2015 14.86 14.88 14.29 14.33 9,653,742 -0.83(-5.48%)
Mar 26, 2015 15.34 15.62 15.02 15.16 8,575,589 +0.09(+0.59%)
Mar 25, 2015 14.91 15.33 14.86 15.07 10,225,159 +0.41(+2.76%)
Mar 24, 2015 15.22 15.35 14.64 14.66 11,357,036 -0.48(-3.20%)
Mar 23, 2015 14.97 15.36 14.96 15.15 9,753,812 +0.33(+2.20%)
Mar 20, 2015 14.35 14.86 14.25 14.82 17,134,352 +0.82(+5.86%)
Mar 19, 2015 14.53 14.55 13.98 14.00 14,570,205 -1.08(-7.15%)
Mar 18, 2015 14.09 15.31 13.87 15.08 13,269,703 +1.22(+8.77%)
Mar 17, 2015 13.64 13.92 13.47 13.86 9,737,455 +0.14(+1.01%)
Mar 16, 2015 13.39 13.77 13.13 13.72 11,165,557 +0.28(+2.06%)
Mar 13, 2015 13.97 13.97 13.36 13.45 10,978,606 -0.66(-4.70%)
Mar 12, 2015 14.41 14.44 13.94 14.11 7,977,568 -0.15(-1.04%)
Mar 11, 2015 14.13 14.39 13.88 14.26 7,468,370 +0.15(+1.05%)
Mar 10, 2015 14.23 14.56 13.98 14.11 11,160,194 -0.31(-2.13%)
Mar 09, 2015 15.39 15.41 14.40 14.41 16,953,084 -0.93(-6.06%)
Mar 06, 2015 15.89 16.19 15.32 15.34 12,046,155 -0.47(-3.00%)
Mar 05, 2015 16.38 16.42 15.82 15.82 8,900,574 -0.59(-3.61%)
Mar 04, 2015 16.04 16.52 15.82 16.41 7,890,419 +0.09(+0.55%)
Mar 03, 2015 15.97 16.79 15.88 16.32 10,483,031 +0.03(+0.18%)
Mar 02, 2015 15.64 16.32 15.42 16.29 13,035,272 +0.35(+2.17%)
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%)
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.