Transocean Ltd (NY: RIG )

3.880 USD +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.080 2.110 2.000 2.040 15,985,700 -0.04(-1.92%)
Jul 30, 2020 2.140 2.190 2.000 2.080 23,636,782 +0.01(+0.48%)
Jul 29, 2020 2.040 2.110 2.020 2.070 15,500,675 +0.03(+1.47%)
Jul 28, 2020 2.140 2.250 2.040 2.040 16,404,261 -0.16(-7.27%)
Jul 27, 2020 2.200 2.210 2.110 2.200 11,616,667 +0.01(+0.46%)
Jul 24, 2020 2.050 2.190 2.020 2.190 20,270,200 +0.12(+5.80%)
Jul 23, 2020 2.010 2.090 1.990 2.070 11,938,995 +0.06(+2.99%)
Jul 22, 2020 2.050 2.090 1.980 2.010 11,256,784 -0.07(-3.37%)
Jul 21, 2020 2.030 2.200 2.030 2.080 28,299,641 +0.11(+5.58%)
Jul 20, 2020 1.980 2.060 1.930 1.970 12,212,939 +0.01(+0.51%)
Jul 17, 2020 2.100 2.120 1.960 1.960 12,845,800 -0.15(-7.11%)
Jul 16, 2020 2.020 2.120 1.950 2.110 16,214,175 +0.04(+1.93%)
Jul 15, 2020 1.970 2.090 1.910 2.070 24,121,353 +0.13(+6.70%)
Jul 14, 2020 1.750 1.950 1.730 1.940 25,957,423 +0.17(+9.60%)
Jul 13, 2020 1.890 1.930 1.770 1.770 19,263,700 -0.11(-5.85%)
Jul 10, 2020 1.880 1.925 1.840 1.880 15,368,000 -0.02(-1.05%)
Jul 09, 2020 2.030 2.050 1.840 1.900 22,829,347 -0.13(-6.40%)
Jul 08, 2020 1.990 2.060 1.970 2.030 17,842,067 +0.05(+2.53%)
Jul 07, 2020 1.910 2.070 1.900 1.980 28,131,147 +0.03(+1.54%)
Jul 06, 2020 1.900 1.970 1.860 1.950 16,179,762 +0.11(+5.98%)
Jul 02, 2020 1.910 1.930 1.830 1.840 15,653,000 +0.00(+0.00%)
Jul 01, 2020 1.860 1.940 1.820 1.840 17,588,330 +0.01(+0.55%)
Jun 30, 2020 1.790 1.870 1.760 1.830 14,838,428 +0.05(+2.81%)
Jun 29, 2020 1.800 1.860 1.720 1.780 19,709,286 +0.00(+0.00%)
Jun 26, 2020 1.900 1.945 1.760 1.780 77,877,200 -0.15(-7.77%)
Jun 25, 2020 1.860 2.050 1.840 1.930 20,017,541 +0.00(+0.00%)
Jun 24, 2020 2.010 2.040 1.860 1.930 31,005,475 -0.16(-7.66%)
Jun 23, 2020 2.170 2.200 2.050 2.090 20,428,069 -0.01(-0.48%)
Jun 22, 2020 2.120 2.130 2.000 2.100 23,048,359 +0.00(+0.00%)
Jun 19, 2020 2.340 2.350 2.055 2.100 32,478,000 -0.14(-6.25%)
Jun 18, 2020 2.130 2.330 2.120 2.240 16,780,950 +0.04(+1.82%)
Jun 17, 2020 2.260 2.320 2.180 2.200 19,184,227 -0.07(-3.08%)
Jun 16, 2020 2.520 2.530 2.240 2.270 27,177,095 +0.02(+0.89%)
Jun 15, 2020 2.100 2.340 1.980 2.250 27,210,072 +0.04(+1.81%)
Jun 12, 2020 2.440 2.450 2.140 2.210 37,845,400 +0.19(+9.41%)
Jun 11, 2020 1.940 2.300 1.850 2.020 44,800,469 -0.36(-15.13%)
Jun 10, 2020 2.680 2.680 2.010 2.380 82,701,694 -0.48(-16.78%)
Jun 09, 2020 3.260 3.290 2.710 2.860 76,190,906 -0.89(-23.73%)
Jun 08, 2020 3.030 3.820 2.710 3.750 108,126,812 +1.25(+50.00%)
Jun 05, 2020 2.150 2.620 2.030 2.500 104,761,394 +0.84(+50.60%)
Jun 04, 2020 1.480 1.670 1.470 1.660 35,957,625 +0.16(+10.67%)
Jun 03, 2020 1.460 1.500 1.440 1.500 21,925,053 +0.08(+5.63%)
Jun 02, 2020 1.390 1.460 1.360 1.420 23,434,645 +0.03(+2.16%)
Jun 01, 2020 1.330 1.410 1.290 1.390 14,206,661 +0.06(+4.51%)
May 29, 2020 1.340 1.380 1.270 1.330 22,814,900 -0.03(-2.21%)
May 28, 2020 1.380 1.400 1.270 1.360 22,173,242 -0.03(-2.16%)
May 27, 2020 1.450 1.460 1.300 1.390 30,611,837 -0.02(-1.42%)
May 26, 2020 1.500 1.510 1.410 1.410 24,578,159 -0.02(-1.40%)
May 22, 2020 1.450 1.460 1.370 1.430 15,184,700 -0.04(-2.72%)
May 21, 2020 1.480 1.520 1.400 1.470 22,584,634 +0.01(+0.68%)
May 20, 2020 1.480 1.510 1.430 1.460 18,043,851 +0.05(+3.55%)
May 19, 2020 1.490 1.500 1.410 1.410 18,696,651 -0.07(-4.73%)
May 18, 2020 1.510 1.560 1.420 1.480 32,875,866 +0.08(+5.71%)
May 15, 2020 1.420 1.460 1.370 1.400 15,214,100 +0.00(+0.00%)
May 14, 2020 1.290 1.510 1.180 1.400 46,191,069 +0.03(+2.19%)
May 13, 2020 1.680 1.690 1.260 1.370 74,555,880 -0.32(-18.93%)
May 12, 2020 1.550 1.700 1.540 1.690 51,133,741 +0.21(+14.19%)
May 11, 2020 1.420 1.550 1.380 1.480 40,582,916 +0.09(+6.47%)
May 08, 2020 1.280 1.400 1.270 1.390 31,649,100 +0.13(+10.32%)
May 07, 2020 1.220 1.270 1.190 1.260 25,545,505 +0.12(+10.53%)
May 06, 2020 1.240 1.240 1.130 1.140 23,474,522 -0.06(-5.00%)
May 05, 2020 1.300 1.340 1.160 1.200 42,236,566 -0.03(-2.44%)
May 04, 2020 1.080 1.230 1.080 1.230 26,779,609 +0.08(+6.96%)
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.