Transocean Ltd (NY: RIG )

3.990 USD +0.090 (+2.31%)
Streaming Delayed Price Updated: 1:47 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.610 4.725 4.375 4.550 13,729,800 -0.03(-0.66%)
Aug 29, 2019 4.470 4.690 4.460 4.580 15,215,652 +0.18(+4.09%)
Aug 28, 2019 4.300 4.520 4.210 4.400 18,253,334 +0.17(+4.02%)
Aug 27, 2019 4.300 4.340 4.110 4.230 13,485,792 -0.04(-0.94%)
Aug 26, 2019 4.320 4.490 4.220 4.270 14,814,450 +0.02(+0.47%)
Aug 23, 2019 4.420 4.625 4.240 4.250 22,361,398 -0.29(-6.39%)
Aug 22, 2019 4.670 4.740 4.510 4.540 16,596,921 -0.04(-0.87%)
Aug 21, 2019 4.670 4.830 4.530 4.580 17,022,344 -0.01(-0.22%)
Aug 20, 2019 4.580 4.630 4.315 4.590 20,561,355 -0.02(-0.43%)
Aug 19, 2019 4.330 4.695 4.330 4.610 29,052,069 +0.41(+9.76%)
Aug 16, 2019 3.900 4.230 3.860 4.200 21,675,700 +0.34(+8.81%)
Aug 15, 2019 3.900 3.920 3.760 3.860 25,330,233 -0.04(-1.03%)
Aug 14, 2019 4.130 4.130 3.890 3.900 32,286,137 -0.40(-9.30%)
Aug 13, 2019 4.290 4.600 4.270 4.300 24,703,980 -0.04(-0.92%)
Aug 12, 2019 4.300 4.370 4.120 4.340 24,466,856 +0.01(+0.23%)
Aug 09, 2019 4.620 4.630 4.300 4.330 25,003,700 -0.25(-5.46%)
Aug 08, 2019 4.690 4.700 4.330 4.580 40,430,462 -0.07(-1.51%)
Aug 07, 2019 4.670 4.750 4.450 4.650 29,909,834 -0.19(-3.93%)
Aug 06, 2019 5.090 5.140 4.640 4.840 26,261,672 -0.11(-2.22%)
Aug 05, 2019 5.130 5.130 4.790 4.950 26,871,028 -0.33(-6.25%)
Aug 02, 2019 5.750 5.800 5.160 5.280 28,754,700 -0.46(-8.01%)
Aug 01, 2019 5.990 6.000 5.510 5.740 23,076,695 -0.34(-5.59%)
Jul 31, 2019 5.960 6.280 5.940 6.080 26,686,956 +0.10(+1.67%)
Jul 30, 2019 5.300 6.050 5.260 5.980 33,197,825 +0.61(+11.36%)
Jul 29, 2019 5.570 5.580 5.280 5.370 23,337,028 -0.22(-3.94%)
Jul 26, 2019 5.700 5.735 5.530 5.590 13,024,499 -0.09(-1.58%)
Jul 25, 2019 6.050 6.090 5.610 5.680 18,345,634 -0.28(-4.70%)
Jul 24, 2019 5.930 6.125 5.925 5.960 10,545,630 +0.02(+0.34%)
Jul 23, 2019 5.850 5.960 5.800 5.940 13,983,052 +0.09(+1.54%)
Jul 22, 2019 5.840 6.040 5.750 5.850 14,741,616 +0.05(+0.86%)
Jul 19, 2019 5.650 5.810 5.630 5.800 12,845,700 +0.17(+3.02%)
Jul 18, 2019 5.800 5.800 5.570 5.630 19,202,184 -0.19(-3.26%)
Jul 17, 2019 6.070 6.150 5.800 5.820 14,992,241 -0.24(-3.96%)
Jul 16, 2019 6.370 6.370 5.990 6.060 20,718,016 -0.27(-4.27%)
Jul 15, 2019 6.520 6.540 6.290 6.330 12,073,620 -0.13(-2.01%)
Jul 12, 2019 6.270 6.510 6.260 6.460 11,952,300 +0.19(+3.03%)
Jul 11, 2019 6.480 6.520 6.230 6.270 14,370,034 -0.20(-3.09%)
Jul 10, 2019 6.280 6.500 6.250 6.470 15,217,016 +0.33(+5.37%)
Jul 09, 2019 6.150 6.190 6.030 6.140 9,944,508 -0.04(-0.65%)
Jul 08, 2019 6.160 6.380 6.080 6.180 16,009,030 +0.02(+0.32%)
Jul 05, 2019 6.030 6.170 5.985 6.160 8,562,800 +0.10(+1.65%)
Jul 03, 2019 6.140 6.180 6.010 6.060 7,437,900 -0.07(-1.14%)
Jul 02, 2019 6.400 6.420 6.080 6.130 16,179,733 -0.32(-4.96%)
Jul 01, 2019 6.600 6.770 6.440 6.450 16,174,419 +0.04(+0.62%)
Jun 28, 2019 6.320 6.435 6.270 6.410 15,577,000 +0.09(+1.42%)
Jun 27, 2019 6.310 6.430 6.230 6.320 11,917,586 -0.07(-1.10%)
Jun 26, 2019 6.310 6.640 6.270 6.390 20,289,997 +0.20(+3.23%)
Jun 25, 2019 6.130 6.300 6.020 6.190 14,709,828 +0.02(+0.32%)
Jun 24, 2019 6.280 6.370 6.140 6.170 13,807,452 -0.12(-1.91%)
Jun 21, 2019 6.320 6.495 6.140 6.290 17,785,700 +0.05(+0.80%)
Jun 20, 2019 6.250 6.480 6.190 6.240 22,100,277 +0.28(+4.70%)
Jun 19, 2019 5.910 6.070 5.760 5.960 14,623,934 +0.03(+0.51%)
Jun 18, 2019 5.610 5.990 5.610 5.930 24,710,498 +0.35(+6.27%)
Jun 17, 2019 5.400 5.670 5.320 5.580 21,424,533 +0.16(+2.95%)
Jun 14, 2019 5.560 5.590 5.280 5.420 27,634,900 -0.26(-4.58%)
Jun 13, 2019 5.630 5.700 5.445 5.680 23,635,534 +0.18(+3.27%)
Jun 12, 2019 5.830 5.840 5.470 5.500 24,978,405 -0.40(-6.78%)
Jun 11, 2019 6.100 6.100 5.880 5.900 19,016,052 -0.06(-1.01%)
Jun 10, 2019 6.150 6.290 5.940 5.960 20,123,828 -0.13(-2.13%)
Jun 07, 2019 6.110 6.180 5.900 6.090 15,159,000 -0.03(-0.49%)
Jun 06, 2019 6.030 6.150 5.900 6.120 19,655,734 +0.09(+1.49%)
Jun 05, 2019 6.250 6.380 5.870 6.030 21,875,769 -0.23(-3.67%)
Jun 04, 2019 6.370 6.480 6.230 6.260 17,959,511 -0.04(-0.63%)
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.