Transocean Ltd (NY: RIG )

4.000 -0.190 (-4.53%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.51 12.95 12.26 12.92 13,566,970 +0.57(+4.62%)
Sep 29, 2015 12.29 12.70 12.10 12.35 12,764,172 +0.36(+3.00%)
Sep 28, 2015 12.53 12.55 11.88 11.99 15,007,094 -0.59(-4.69%)
Sep 25, 2015 13.08 13.12 12.47 12.58 14,266,907 -0.43(-3.31%)
Sep 24, 2015 13.78 13.95 12.38 13.01 24,797,894 -0.65(-4.76%)
Sep 23, 2015 14.35 14.45 13.58 13.66 14,507,189 -0.83(-5.73%)
Sep 22, 2015 14.09 14.70 13.95 14.49 11,390,379 +0.15(+1.05%)
Sep 21, 2015 14.70 14.76 14.15 14.34 9,695,669 +0.03(+0.21%)
Sep 18, 2015 15.49 15.50 14.20 14.31 22,269,504 -1.46(-9.26%)
Sep 17, 2015 15.62 16.07 15.37 15.77 14,358,369 -0.03(-0.19%)
Sep 16, 2015 15.41 16.20 15.40 15.80 16,022,323 +0.42(+2.73%)
Sep 15, 2015 14.52 15.59 14.50 15.38 16,506,105 +0.76(+5.20%)
Sep 14, 2015 14.27 14.64 14.16 14.62 9,235,338 +0.38(+2.67%)
Sep 11, 2015 14.27 14.47 13.70 14.24 12,114,296 -0.58(-3.91%)
Sep 10, 2015 14.51 14.85 14.10 14.82 12,145,381 +0.35(+2.42%)
Sep 09, 2015 14.09 15.13 14.04 14.47 24,261,794 +0.28(+1.97%)
Sep 08, 2015 13.34 14.34 13.18 14.19 14,446,569 +0.74(+5.50%)
Sep 04, 2015 13.29 13.45 13.45 13.45 8,622,700 +0.07(+0.52%)
Sep 03, 2015 13.51 13.81 13.17 13.38 8,711,861 -0.06(-0.45%)
Sep 02, 2015 13.82 13.85 12.97 13.44 12,324,311 -0.27(-1.97%)
Sep 01, 2015 13.59 14.25 13.46 13.71 12,797,643 -0.52(-3.65%)
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%)
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.