Transocean Ltd (NY: RIG )

3.730 -0.110 (-2.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.32 14.32 12.97 14.23 15,255,619 +0.64(+4.71%)
Aug 28, 2015 12.62 14.26 12.61 13.59 24,769,580 +0.66(+5.10%)
Aug 27, 2015 11.96 12.98 11.91 12.93 19,387,704 +1.33(+11.47%)
Aug 26, 2015 11.94 12.39 11.26 11.60 28,991,100 -0.60(-4.92%)
Aug 25, 2015 12.94 13.07 12.20 12.20 14,002,197 -0.06(-0.49%)
Aug 24, 2015 12.07 12.89 11.81 12.26 17,028,462 -0.52(-4.07%)
Aug 21, 2015 13.19 13.56 12.77 12.78 12,153,817 -0.32(-2.44%)
Aug 20, 2015 13.50 13.68 13.10 13.10 9,576,315 -0.40(-2.93%)
Aug 19, 2015 13.72 13.98 13.47 13.50 12,687,296 -0.42(-2.98%)
Aug 18, 2015 13.64 14.15 13.64 13.91 9,329,235 +0.18(+1.30%)
Aug 17, 2015 13.67 13.76 13.30 13.73 9,380,467 +0.15(+1.09%)
Aug 14, 2015 14.03 14.21 13.23 13.58 12,761,430 -0.33(-2.34%)
Aug 13, 2015 14.48 14.56 13.78 13.91 16,042,345 -0.97(-6.51%)
Aug 12, 2015 14.41 14.94 14.40 14.88 17,524,010 +0.55(+3.86%)
Aug 11, 2015 13.84 14.43 13.79 14.33 14,440,982 +0.03(+0.21%)
Aug 10, 2015 13.48 14.42 13.41 14.30 12,750,069 +0.88(+6.56%)
Aug 07, 2015 13.35 14.06 13.31 13.42 17,386,880 -0.27(-1.95%)
Aug 06, 2015 12.54 13.83 12.21 13.68 38,523,676 +1.48(+12.16%)
Aug 05, 2015 12.33 12.72 11.94 12.20 16,821,078 +0.12(+0.98%)
Aug 04, 2015 12.65 12.67 11.96 12.08 15,738,442 -0.20(-1.61%)
Aug 03, 2015 13.00 13.18 12.13 12.28 25,626,460 -0.83(-6.33%)
Jul 31, 2015 13.91 13.94 13.03 13.11 13,329,940 -0.68(-4.95%)
Jul 30, 2015 14.32 14.42 13.61 13.79 14,302,714 -0.50(-3.53%)
Jul 29, 2015 13.61 14.54 13.56 14.30 15,301,223 +0.34(+2.41%)
Jul 28, 2015 13.16 14.03 12.97 13.96 15,460,192 +1.00(+7.70%)
Jul 27, 2015 12.89 13.17 12.62 12.96 12,011,563 -0.15(-1.13%)
Jul 24, 2015 13.33 13.33 12.87 13.11 13,011,392 -0.41(-3.00%)
Jul 23, 2015 13.31 13.68 13.00 13.52 11,950,975 +0.50(+3.88%)
Jul 22, 2015 13.12 13.38 12.91 13.01 12,960,820 -0.19(-1.42%)
Jul 21, 2015 13.46 13.74 13.07 13.20 12,520,145 +0.00(+0.00%)
Jul 20, 2015 13.37 13.44 13.02 13.20 12,877,358 -0.13(-0.96%)
Jul 17, 2015 14.39 14.39 13.31 13.33 21,900,424 -1.12(-7.73%)
Jul 16, 2015 14.46 14.93 14.27 14.44 16,064,293 +0.10(+0.69%)
Jul 15, 2015 14.70 14.98 14.17 14.35 14,653,497 -0.59(-3.97%)
Jul 14, 2015 14.79 15.28 14.72 14.94 10,609,523 +0.21(+1.41%)
Jul 13, 2015 14.60 14.83 14.36 14.73 8,015,200 +0.28(+1.91%)
Jul 10, 2015 15.05 15.14 14.30 14.45 14,839,813 -0.43(-2.86%)
Jul 09, 2015 15.25 15.44 14.86 14.88 8,906,836 -0.10(-0.66%)
Jul 08, 2015 15.19 15.47 14.81 14.98 9,838,378 -0.57(-3.69%)
Jul 07, 2015 14.70 15.70 14.17 15.55 16,979,770 +0.80(+5.43%)
Jul 06, 2015 15.01 15.11 14.61 14.75 11,616,857 -0.66(-4.30%)
Jul 02, 2015 15.56 15.41 15.41 15.41 6,940,269 +0.00(+0.00%)
Jul 01, 2015 15.81 15.85 15.05 15.41 14,176,447 -0.52(-3.29%)
Jun 30, 2015 16.01 16.17 15.75 15.94 8,021,106 +0.17(+1.07%)
Jun 29, 2015 15.93 16.51 15.75 15.77 10,699,717 -0.54(-3.33%)
Jun 26, 2015 15.80 16.33 15.62 16.31 8,745,593 +0.49(+3.12%)
Jun 25, 2015 16.38 16.42 15.70 15.82 10,219,772 -0.62(-3.79%)
Jun 24, 2015 16.60 16.87 16.39 16.44 6,082,818 -0.34(-2.00%)
Jun 23, 2015 16.85 17.28 16.75 16.78 7,615,746 +0.03(+0.18%)
Jun 22, 2015 16.62 17.03 16.35 16.75 8,050,719 +0.29(+1.74%)
Jun 19, 2015 16.73 17.00 16.38 16.46 12,769,614 -0.32(-1.89%)
Jun 18, 2015 17.32 17.38 16.61 16.78 11,427,587 -0.50(-2.92%)
Jun 17, 2015 17.62 17.91 17.23 17.28 7,884,192 -0.08(-0.46%)
Jun 16, 2015 17.14 17.65 17.14 17.36 4,831,977 -0.05(-0.28%)
Jun 15, 2015 17.24 17.62 16.94 17.41 8,695,077 -0.16(-0.90%)
Jun 12, 2015 17.89 17.90 17.28 17.57 10,330,935 -0.36(-1.99%)
Jun 11, 2015 18.72 18.74 17.79 17.92 14,239,256 -0.94(-4.98%)
Jun 10, 2015 19.17 19.22 18.66 18.86 8,450,712 +0.34(+1.81%)
Jun 09, 2015 19.08 19.38 18.51 18.53 8,327,140 -0.38(-1.99%)
Jun 08, 2015 18.70 19.24 18.69 18.90 6,121,188 -0.05(-0.26%)
Jun 05, 2015 18.32 19.12 18.17 18.95 8,680,309 +0.61(+3.34%)
Jun 04, 2015 18.74 18.94 18.25 18.34 8,109,942 -0.49(-2.62%)
Jun 03, 2015 18.96 19.37 18.72 18.83 6,143,807 -0.23(-1.19%)
Jun 02, 2015 18.73 19.52 18.65 19.06 9,321,904 +0.69(+3.77%)
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.