Transocean Ltd (NY: RIG )

3.580 USD -0.170 (-4.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.160 1.290 1.050 1.280 75,404,006 +0.16(+14.29%)
Apr 29, 2020 1.030 1.130 1.010 1.120 57,621,587 +0.18(+19.70%)
Apr 28, 2020 0.8603 0.9383 0.8537 0.9357 35,184,844 +0.10(+11.39%)
Apr 27, 2020 0.9300 0.9300 0.7600 0.8400 68,931,612 -0.13(-13.15%)
Apr 24, 2020 1.030 1.080 0.9500 0.9672 51,390,900 -0.03(-3.28%)
Apr 23, 2020 1.020 1.030 0.9498 1.000 45,579,034 +0.05(+5.26%)
Apr 22, 2020 1.140 1.150 0.9300 0.9500 67,871,456 -0.15(-13.64%)
Apr 21, 2020 1.140 1.150 1.080 1.100 32,021,841 -0.07(-5.98%)
Apr 20, 2020 1.110 1.250 1.060 1.170 28,135,825 -0.02(-1.68%)
Apr 17, 2020 1.170 1.230 1.160 1.190 19,089,700 +0.05(+4.39%)
Apr 16, 2020 1.310 1.340 1.100 1.140 43,444,997 -0.18(-13.64%)
Apr 15, 2020 1.400 1.450 1.310 1.320 31,349,025 -0.22(-14.29%)
Apr 14, 2020 1.470 1.600 1.420 1.540 41,263,191 +0.08(+5.48%)
Apr 13, 2020 1.590 1.650 1.450 1.460 32,910,400 +0.02(+1.39%)
Apr 09, 2020 1.430 1.750 1.310 1.440 68,746,300 +0.16(+12.50%)
Apr 08, 2020 1.190 1.300 1.190 1.280 21,699,217 +0.09(+7.56%)
Apr 07, 2020 1.190 1.300 1.150 1.190 30,163,660 +0.07(+6.25%)
Apr 06, 2020 1.130 1.180 1.100 1.120 18,697,906 +0.04(+3.70%)
Apr 03, 2020 1.180 1.190 1.050 1.080 27,183,500 -0.02(-1.82%)
Apr 02, 2020 1.130 1.300 1.070 1.100 39,629,137 +0.02(+1.85%)
Apr 01, 2020 1.140 1.150 1.060 1.080 18,543,481 -0.08(-6.90%)
Mar 31, 2020 1.210 1.240 1.150 1.160 18,044,048 +0.01(+0.87%)
Mar 30, 2020 1.200 1.200 1.130 1.150 13,957,990 -0.02(-1.71%)
Mar 27, 2020 1.240 1.240 1.160 1.170 23,180,200 -0.17(-12.69%)
Mar 26, 2020 1.340 1.400 1.210 1.340 22,909,455 +0.02(+1.52%)
Mar 25, 2020 1.520 1.530 1.270 1.320 31,047,494 -0.08(-5.71%)
Mar 24, 2020 1.290 1.430 1.170 1.400 32,024,631 +0.24(+20.69%)
Mar 23, 2020 1.100 1.170 1.020 1.160 31,286,084 +0.12(+11.54%)
Mar 20, 2020 1.230 1.230 1.040 1.040 38,013,400 -0.09(-7.96%)
Mar 19, 2020 1.160 1.330 1.060 1.130 35,652,894 +0.02(+1.80%)
Mar 18, 2020 1.200 1.290 1.010 1.110 26,477,384 -0.23(-17.16%)
Mar 17, 2020 1.320 1.360 1.250 1.340 19,269,236 +0.04(+3.08%)
Mar 16, 2020 1.310 1.490 1.250 1.300 28,755,047 -0.25(-16.13%)
Mar 13, 2020 1.630 1.630 1.340 1.550 43,047,500 +0.21(+15.67%)
Mar 12, 2020 1.140 1.540 1.130 1.340 40,944,081 -0.02(-1.47%)
Mar 11, 2020 1.710 1.740 1.360 1.360 45,862,794 -0.46(-25.27%)
Mar 10, 2020 1.890 1.900 1.550 1.820 60,380,675 +0.31(+20.53%)
Mar 09, 2020 1.750 1.830 1.500 1.510 56,381,681 -0.93(-38.11%)
Mar 06, 2020 2.850 2.885 2.410 2.440 42,125,400 -0.56(-18.67%)
Mar 05, 2020 3.100 3.170 2.910 3.000 27,576,800 -0.18(-5.66%)
Mar 04, 2020 3.300 3.330 3.080 3.180 20,050,147 +0.01(+0.32%)
Mar 03, 2020 3.540 3.580 3.110 3.170 30,325,678 -0.38(-10.70%)
Mar 02, 2020 3.410 3.550 3.150 3.550 26,742,234 +0.20(+5.97%)
Feb 28, 2020 2.910 3.450 2.860 3.350 38,897,200 +0.34(+11.30%)
Feb 27, 2020 3.220 3.290 3.000 3.010 40,401,875 -0.42(-12.24%)
Feb 26, 2020 3.590 3.630 3.410 3.430 31,036,931 -0.13(-3.65%)
Feb 25, 2020 3.900 3.900 3.500 3.560 23,213,067 -0.23(-6.07%)
Feb 24, 2020 3.960 4.000 3.740 3.790 27,355,174 -0.37(-8.89%)
Feb 21, 2020 4.230 4.250 4.090 4.160 19,740,700 -0.14(-3.26%)
Feb 20, 2020 4.350 4.460 4.250 4.300 17,892,903 -0.02(-0.46%)
Feb 19, 2020 4.430 4.460 4.230 4.320 18,771,933 -0.09(-2.04%)
Feb 18, 2020 4.410 4.475 4.210 4.410 25,104,681 -0.11(-2.43%)
Feb 14, 2020 4.700 4.740 4.400 4.520 18,088,900 -0.14(-3.00%)
Feb 13, 2020 4.640 4.710 4.550 4.660 12,768,318 -0.01(-0.21%)
Feb 12, 2020 4.600 4.820 4.580 4.670 18,900,739 +0.19(+4.24%)
Feb 11, 2020 4.660 4.680 4.460 4.480 18,221,984 -0.02(-0.44%)
Feb 10, 2020 4.680 4.720 4.460 4.500 16,803,755 -0.25(-5.26%)
Feb 07, 2020 4.710 4.830 4.650 4.750 11,993,800 -0.08(-1.66%)
Feb 06, 2020 5.200 5.220 4.800 4.830 17,098,106 -0.37(-7.12%)
Feb 05, 2020 5.020 5.240 5.000 5.200 23,100,830 +0.39(+8.11%)
Feb 04, 2020 4.880 5.010 4.770 4.810 17,514,083 +0.16(+3.44%)
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.