Transocean Ltd (NY: RIG )

3.610 USD -0.060 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.280 8.290 7.920 8.170 15,025,936 -0.07(-0.85%)
Feb 27, 2019 8.200 8.380 8.120 8.240 9,669,655 +0.09(+1.10%)
Feb 26, 2019 8.320 8.380 8.100 8.150 11,812,768 -0.17(-2.04%)
Feb 25, 2019 8.210 8.420 8.190 8.320 12,175,161 +0.07(+0.85%)
Feb 22, 2019 8.650 8.660 8.200 8.250 17,345,200 -0.25(-2.94%)
Feb 21, 2019 8.640 8.870 8.430 8.500 16,904,834 -0.19(-2.19%)
Feb 20, 2019 8.840 9.020 8.650 8.690 15,259,506 -0.04(-0.46%)
Feb 19, 2019 8.720 8.870 8.520 8.730 18,081,991 -0.20(-2.24%)
Feb 15, 2019 8.640 9.050 8.640 8.930 16,070,700 +0.39(+4.57%)
Feb 14, 2019 8.330 8.570 8.290 8.540 9,815,620 +0.19(+2.28%)
Feb 13, 2019 8.370 8.630 8.310 8.350 10,408,634 +0.05(+0.60%)
Feb 12, 2019 8.370 8.510 8.290 8.300 8,457,223 +0.09(+1.10%)
Feb 11, 2019 8.140 8.410 8.110 8.210 9,504,098 -0.07(-0.85%)
Feb 08, 2019 8.250 8.330 8.050 8.280 7,745,200 -0.07(-0.84%)
Feb 07, 2019 8.700 8.750 8.030 8.350 14,556,094 -0.48(-5.44%)
Feb 06, 2019 8.730 8.870 8.680 8.830 6,598,253 -0.01(-0.11%)
Feb 05, 2019 8.910 8.960 8.740 8.840 8,108,509 -0.07(-0.79%)
Feb 04, 2019 8.630 8.920 8.550 8.910 7,901,848 +0.20(+2.30%)
Feb 01, 2019 8.600 8.945 8.570 8.710 11,124,301 +0.14(+1.63%)
Jan 31, 2019 8.710 8.880 8.490 8.570 10,567,416 -0.12(-1.38%)
Jan 30, 2019 8.530 8.730 8.430 8.690 9,119,820 +0.25(+2.96%)
Jan 29, 2019 8.610 8.740 8.430 8.440 9,259,528 -0.04(-0.47%)
Jan 28, 2019 8.660 8.690 8.330 8.480 9,847,121 -0.46(-5.15%)
Jan 25, 2019 8.750 9.065 8.750 8.940 13,616,700 +0.26(+3.00%)
Jan 24, 2019 8.120 8.710 8.100 8.680 14,538,671 +0.49(+5.98%)
Jan 23, 2019 8.310 8.380 8.050 8.190 9,921,795 -0.04(-0.49%)
Jan 22, 2019 8.650 8.710 8.200 8.230 12,962,977 -0.61(-6.90%)
Jan 18, 2019 8.760 8.900 8.600 8.840 19,042,700 +0.25(+2.91%)
Jan 17, 2019 8.340 8.650 8.290 8.590 10,694,694 +0.14(+1.66%)
Jan 16, 2019 8.430 8.570 8.370 8.450 10,926,378 -0.03(-0.35%)
Jan 15, 2019 8.510 8.670 8.410 8.480 12,272,445 +0.06(+0.71%)
Jan 14, 2019 8.070 8.570 8.070 8.420 14,709,937 +0.17(+2.06%)
Jan 11, 2019 8.410 8.455 8.200 8.250 16,807,500 -0.32(-3.73%)
Jan 10, 2019 8.420 8.600 8.160 8.570 15,527,632 +0.03(+0.35%)
Jan 09, 2019 8.620 8.710 8.440 8.540 20,622,363 +0.12(+1.43%)
Jan 08, 2019 8.500 8.600 8.130 8.420 22,545,781 +0.14(+1.69%)
Jan 07, 2019 7.720 8.390 7.710 8.280 23,925,053 +0.66(+8.66%)
Jan 04, 2019 7.550 7.760 7.420 7.620 19,197,800 +0.38(+5.25%)
Jan 03, 2019 7.080 7.440 7.000 7.240 17,893,378 +0.10(+1.40%)
Jan 02, 2019 6.830 7.220 6.540 7.140 16,543,773 +0.20(+2.88%)
Dec 31, 2018 7.090 7.265 6.825 6.940 16,116,900 -0.07(-1.00%)
Dec 28, 2018 6.990 7.210 6.880 7.010 22,765,400 +0.30(+4.47%)
Dec 27, 2018 6.780 6.780 6.390 6.710 17,117,031 -0.27(-3.87%)
Dec 26, 2018 6.470 7.000 6.190 6.980 19,411,317 +0.64(+10.09%)
Dec 24, 2018 6.380 6.580 6.330 6.340 9,062,700 -0.15(-2.31%)
Dec 21, 2018 6.600 6.890 6.440 6.490 32,446,400 -0.15(-2.26%)
Dec 20, 2018 6.840 6.970 6.510 6.640 27,915,606 -0.32(-4.60%)
Dec 19, 2018 7.210 7.470 6.910 6.960 20,736,355 -0.19(-2.66%)
Dec 18, 2018 7.300 7.340 7.010 7.150 21,251,358 -0.16(-2.19%)
Dec 17, 2018 7.590 7.676 7.240 7.310 22,036,377 -0.25(-3.31%)
Dec 14, 2018 7.970 8.040 7.510 7.560 24,193,700 -0.52(-6.44%)
Dec 13, 2018 8.180 8.250 7.900 8.080 15,440,456 -0.07(-0.86%)
Dec 12, 2018 8.250 8.490 8.130 8.150 12,547,336 +0.07(+0.87%)
Dec 11, 2018 8.280 8.340 7.930 8.080 16,496,655 +0.01(+0.12%)
Dec 10, 2018 8.140 8.420 7.820 8.070 25,357,261 -0.23(-2.77%)
Dec 07, 2018 9.160 9.200 8.250 8.300 27,360,400 -0.44(-5.03%)
Dec 06, 2018 9.010 9.050 8.360 8.740 51,830,509 -0.58(-6.22%)
Dec 04, 2018 9.890 10.03 9.320 9.320 14,752,200 -0.60(-6.05%)
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.