Transocean Ltd (NY: RIG )

3.640 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.70 16.49 15.51 16.30 12,378,487 +0.55(+3.49%)
Jan 29, 2015 16.17 16.27 15.53 15.75 9,834,237 -0.74(-4.49%)
Jan 28, 2015 16.95 16.98 16.16 16.49 13,062,372 -0.49(-2.89%)
Jan 27, 2015 16.44 16.98 16.42 16.98 9,261,544 +0.49(+2.97%)
Jan 26, 2015 15.81 16.53 15.71 16.49 8,249,498 +0.82(+5.23%)
Jan 23, 2015 16.05 16.23 15.66 15.67 8,445,832 -0.44(-2.73%)
Jan 22, 2015 16.36 16.39 15.42 16.11 16,074,318 +0.05(+0.31%)
Jan 21, 2015 15.52 16.11 15.44 16.06 10,491,382 +0.68(+4.42%)
Jan 20, 2015 15.88 15.90 15.01 15.38 12,272,569 -0.34(-2.16%)
Jan 16, 2015 15.38 16.15 15.37 15.72 19,417,758 +0.51(+3.35%)
Jan 15, 2015 15.91 16.09 15.18 15.21 14,399,389 -0.26(-1.68%)
Jan 14, 2015 15.28 15.67 14.50 15.47 22,125,024 -0.05(-0.32%)
Jan 13, 2015 15.51 15.79 15.28 15.52 15,713,253 +0.01(+0.06%)
Jan 12, 2015 15.85 15.85 15.25 15.51 12,044,674 -0.59(-3.66%)
Jan 09, 2015 16.31 16.39 15.80 16.10 13,680,090 -0.17(-1.04%)
Jan 08, 2015 16.42 16.55 16.15 16.27 13,976,343 -0.03(-0.18%)
Jan 07, 2015 16.62 16.76 16.09 16.30 12,297,607 -0.16(-0.97%)
Jan 06, 2015 16.84 17.05 16.28 16.46 16,154,855 -0.38(-2.26%)
Jan 05, 2015 17.65 17.66 16.57 16.84 16,776,456 -1.28(-7.06%)
Jan 02, 2015 18.23 18.47 17.73 18.12 11,580,120 -0.21(-1.15%)
Dec 31, 2014 18.42 18.33 18.33 18.33 10,588,100 -0.35(-1.87%)
Dec 30, 2014 18.63 18.98 18.28 18.68 10,602,869 -0.11(-0.59%)
Dec 29, 2014 19.10 19.28 18.67 18.79 10,826,816 -0.10(-0.53%)
Dec 26, 2014 19.00 19.33 18.58 18.89 7,770,006 +0.12(+0.64%)
Dec 24, 2014 18.98 18.77 18.77 18.77 6,754,100 -0.37(-1.93%)
Dec 23, 2014 19.40 19.71 18.77 19.14 11,553,726 -0.21(-1.09%)
Dec 22, 2014 19.87 19.94 18.76 19.35 16,529,291 -0.35(-1.78%)
Dec 19, 2014 18.39 19.85 18.31 19.70 38,212,122 +1.44(+7.89%)
Dec 18, 2014 18.92 19.14 17.57 18.26 25,758,743 +0.05(+0.27%)
Dec 17, 2014 17.00 18.88 16.88 18.21 28,285,788 +1.43(+8.52%)
Dec 16, 2014 16.20 17.74 15.97 16.78 25,473,898 +0.53(+3.26%)
Dec 15, 2014 16.82 16.99 16.19 16.25 15,730,948 -0.22(-1.34%)
Dec 12, 2014 16.87 17.29 16.41 16.47 18,846,702 -0.55(-3.23%)
Dec 11, 2014 17.51 17.94 16.94 17.02 17,512,354 -0.37(-2.13%)
Dec 10, 2014 17.91 17.92 17.14 17.39 22,899,726 -0.84(-4.61%)
Dec 09, 2014 17.91 18.78 17.82 18.23 20,643,743 +0.44(+2.47%)
Dec 08, 2014 18.46 18.50 17.70 17.79 19,869,262 -0.93(-4.97%)
Dec 05, 2014 18.49 19.38 18.46 18.72 16,385,624 +0.04(+0.21%)
Dec 04, 2014 19.24 19.36 18.51 18.68 18,648,848 -0.89(-4.55%)
Dec 03, 2014 19.57 20.36 19.35 19.57 15,985,209 +0.19(+0.98%)
Dec 02, 2014 19.99 20.24 19.16 19.38 19,807,381 -0.61(-3.05%)
Dec 01, 2014 21.03 21.10 19.65 19.99 31,687,979 -1.02(-4.85%)
Nov 28, 2014 21.53 21.66 20.88 21.01 14,077,183 -2.26(-9.71%)
Nov 26, 2014 24.69 23.27 23.27 23.27 24,972,600 -2.04(-8.06%)
Nov 25, 2014 25.74 25.80 25.22 25.31 8,484,683 -0.29(-1.13%)
Nov 24, 2014 25.88 26.04 25.35 25.60 8,624,172 -0.33(-1.27%)
Nov 21, 2014 25.95 26.63 25.52 25.93 10,474,480 +0.41(+1.61%)
Nov 20, 2014 25.36 25.83 25.34 25.52 7,197,587 +0.16(+0.63%)
Nov 19, 2014 25.69 25.78 25.09 25.36 10,735,913 -0.49(-1.90%)
Nov 18, 2014 26.48 26.66 25.66 25.85 9,266,077 -0.35(-1.34%)
Nov 17, 2014 26.17 26.41 25.49 26.20 11,423,145 +0.15(+0.58%)
Nov 14, 2014 26.41 26.98 25.59 26.05 11,921,537 -0.24(-0.91%)
Nov 13, 2014 27.06 27.37 25.75 26.29 17,013,814 -0.79(-2.92%)
Nov 12, 2014 27.91 28.01 27.01 27.08 13,560,928 -1.64(-5.71%)
Nov 11, 2014 29.20 29.39 28.52 28.72 8,483,971 -0.56(-1.91%)
Nov 10, 2014 30.38 30.59 29.08 29.28 11,548,499 -0.43(-1.45%)
Nov 07, 2014 29.00 30.24 28.68 29.71 19,048,646 -0.21(-0.70%)
Nov 06, 2014 28.85 29.97 28.38 29.92 10,406,446 +1.03(+3.57%)
Nov 05, 2014 27.92 29.23 27.62 28.89 11,601,867 +1.54(+5.63%)
Nov 04, 2014 28.47 28.50 27.08 27.35 15,012,353 -1.52(-5.26%)
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.