Transocean Ltd (NY: RIG )

3.948 USD -0.102 (-2.53%)
Streaming Delayed Price Updated: 10:18 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.000 9.060 8.670 8.710 8,240,400 -0.11(-1.25%)
Mar 28, 2019 8.700 8.870 8.540 8.820 10,638,452 +0.01(+0.11%)
Mar 27, 2019 8.930 9.070 8.690 8.810 7,468,584 -0.12(-1.34%)
Mar 26, 2019 8.990 9.300 8.865 8.930 10,166,823 +0.10(+1.13%)
Mar 25, 2019 8.870 8.940 8.680 8.830 10,453,785 -0.11(-1.23%)
Mar 22, 2019 9.360 9.430 8.830 8.940 15,673,900 -0.55(-5.80%)
Mar 21, 2019 9.420 9.590 9.360 9.490 9,228,459 +0.03(+0.32%)
Mar 20, 2019 9.280 9.580 9.160 9.460 12,694,299 +0.14(+1.50%)
Mar 19, 2019 9.590 9.690 9.230 9.320 12,675,678 -0.17(-1.79%)
Mar 18, 2019 9.000 9.530 9.000 9.490 13,946,209 +0.48(+5.33%)
Mar 15, 2019 9.000 9.130 8.970 9.010 10,079,000 -0.03(-0.33%)
Mar 14, 2019 9.140 9.200 8.990 9.040 10,647,987 -0.07(-0.77%)
Mar 13, 2019 9.140 9.270 8.980 9.110 14,750,472 +0.10(+1.11%)
Mar 12, 2019 8.660 9.160 8.650 9.010 21,877,020 +0.38(+4.40%)
Mar 11, 2019 8.270 8.630 8.180 8.630 12,968,225 +0.53(+6.54%)
Mar 08, 2019 8.160 8.270 7.930 8.100 11,493,900 -0.27(-3.23%)
Mar 07, 2019 8.390 8.440 8.150 8.370 12,451,206 +0.00(+0.00%)
Mar 06, 2019 8.630 8.670 8.370 8.370 12,519,410 -0.31(-3.57%)
Mar 05, 2019 8.680 8.815 8.605 8.680 15,658,032 +0.02(+0.23%)
Mar 04, 2019 8.420 8.690 8.400 8.660 16,373,306 +0.30(+3.59%)
Mar 01, 2019 8.240 8.460 8.200 8.360 17,206,000 +0.19(+2.33%)
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%)
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.