Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.6974 0.7130 0.6500 0.6705 26,394,900 -0.03(-4.06%)
Oct 29, 2020 0.7301 0.7497 0.6860 0.6989 24,620,092 -0.03(-3.61%)
Oct 28, 2020 0.7689 0.7700 0.6835 0.7251 33,608,699 -0.04(-5.12%)
Oct 27, 2020 0.8100 0.8149 0.7530 0.7642 20,545,102 -0.04(-5.22%)
Oct 26, 2020 0.8257 0.8350 0.7910 0.8063 12,196,179 -0.03(-3.90%)
Oct 23, 2020 0.8326 0.8677 0.8200 0.8390 16,097,300 +0.02(+2.02%)
Oct 22, 2020 0.8053 0.8278 0.7800 0.8224 17,575,562 +0.01(+0.87%)
Oct 21, 2020 0.8100 0.8300 0.8000 0.8153 14,761,894 -0.00(-0.57%)
Oct 20, 2020 0.7900 0.8300 0.7800 0.8200 19,626,859 +0.03(+4.43%)
Oct 19, 2020 0.7930 0.8199 0.7800 0.7852 14,254,592 -0.01(-0.93%)
Oct 16, 2020 0.8000 0.8100 0.7859 0.7926 8,956,500 -0.02(-2.34%)
Oct 15, 2020 0.8091 0.8151 0.7749 0.8116 17,487,212 -0.02(-1.97%)
Oct 14, 2020 0.8100 0.8500 0.8100 0.8279 16,209,597 +0.04(+4.53%)
Oct 13, 2020 0.8232 0.8301 0.7841 0.7920 18,582,603 -0.04(-5.32%)
Oct 12, 2020 0.8400 0.8480 0.8115 0.8365 14,034,223 -0.03(-3.16%)
Oct 09, 2020 0.9050 0.9300 0.8300 0.8638 16,119,400 -0.04(-3.92%)
Oct 08, 2020 0.8300 0.9000 0.8200 0.8990 22,857,137 +0.09(+10.69%)
Oct 07, 2020 0.7910 0.8330 0.7772 0.8122 13,749,480 +0.02(+3.07%)
Oct 06, 2020 0.8236 0.8350 0.7860 0.7880 12,318,945 -0.01(-1.22%)
Oct 05, 2020 0.8204 0.8500 0.7808 0.7977 16,483,956 +0.00(+0.01%)
Oct 02, 2020 0.7490 0.8144 0.7319 0.7976 21,712,300 +0.02(+2.76%)
Oct 01, 2020 0.8101 0.8150 0.7725 0.7762 20,810,767 -0.03(-4.17%)
Sep 30, 2020 0.8300 0.8600 0.8000 0.8100 17,914,961 -0.03(-3.57%)
Sep 29, 2020 0.8800 0.8900 0.8000 0.8400 19,185,754 -0.04(-4.07%)
Sep 28, 2020 0.8425 0.9166 0.8400 0.8756 21,846,412 +0.08(+9.46%)
Sep 25, 2020 0.8700 0.8999 0.7904 0.7999 39,197,500 -0.09(-10.12%)
Sep 24, 2020 0.8800 0.9500 0.8300 0.8900 16,656,747 +0.01(+0.56%)
Sep 23, 2020 1.000 1.020 0.8800 0.8850 23,524,234 -0.09(-9.69%)
Sep 22, 2020 1.010 1.030 0.9600 0.9800 16,024,672 -0.01(-1.12%)
Sep 21, 2020 1.040 1.060 0.9700 0.9911 24,659,813 -0.07(-6.50%)
Sep 18, 2020 1.120 1.150 1.030 1.060 94,745,200 -0.05(-4.50%)
Sep 17, 2020 1.080 1.130 1.050 1.110 19,872,114 +0.03(+2.78%)
Sep 16, 2020 1.060 1.160 1.020 1.080 39,244,461 +0.01(+0.93%)
Sep 15, 2020 1.030 1.120 1.020 1.070 24,329,256 +0.06(+5.94%)
Sep 14, 2020 0.9900 1.030 0.9000 1.010 27,360,883 +0.02(+2.51%)
Sep 11, 2020 1.020 1.050 0.9600 0.9853 20,380,400 -0.03(-3.40%)
Sep 10, 2020 1.070 1.080 0.9900 1.020 30,694,736 -0.03(-2.86%)
Sep 09, 2020 1.100 1.100 1.020 1.050 26,329,766 +0.03(+2.94%)
Sep 08, 2020 1.230 1.240 1.010 1.020 69,335,752 -0.32(-23.88%)
Sep 04, 2020 1.240 1.370 1.210 1.340 30,865,500 +0.13(+10.74%)
Sep 03, 2020 1.200 1.290 1.180 1.210 19,286,453 +0.01(+0.83%)
Sep 02, 2020 1.250 1.260 1.200 1.200 12,639,955 -0.05(-4.00%)
Sep 01, 2020 1.230 1.260 1.200 1.250 13,361,656 +0.03(+2.46%)
Aug 31, 2020 1.330 1.330 1.220 1.220 15,402,500 -0.13(-9.63%)
Aug 28, 2020 1.250 1.350 1.230 1.350 32,078,500 +0.10(+8.00%)
Aug 27, 2020 1.210 1.250 1.180 1.250 12,851,336 +0.03(+2.46%)
Aug 26, 2020 1.290 1.290 1.170 1.220 28,766,534 -0.07(-5.43%)
Aug 25, 2020 1.390 1.400 1.240 1.290 33,214,199 -0.05(-3.73%)
Aug 24, 2020 1.280 1.370 1.150 1.340 53,264,162 +0.20(+17.54%)
Aug 21, 2020 1.530 1.570 1.080 1.140 103,683,500 -0.45(-28.30%)
Aug 20, 2020 1.890 1.910 1.460 1.590 66,488,619 -0.33(-17.19%)
Aug 19, 2020 1.940 1.970 1.900 1.920 12,268,907 +0.01(+0.52%)
Aug 18, 2020 2.080 2.100 1.860 1.910 27,459,250 -0.16(-7.73%)
Aug 17, 2020 2.180 2.200 2.060 2.070 14,188,630 -0.11(-5.05%)
Aug 14, 2020 2.160 2.230 2.140 2.180 12,688,600 +0.00(+0.00%)
Aug 13, 2020 2.300 2.350 2.150 2.180 20,016,511 -0.18(-7.63%)
Aug 12, 2020 2.430 2.470 2.270 2.360 15,311,122 +0.03(+1.29%)
Aug 11, 2020 2.530 2.620 2.270 2.330 29,748,316 -0.05(-2.10%)
Aug 10, 2020 2.280 2.428 2.270 2.380 17,441,100 +0.14(+6.25%)
Aug 07, 2020 2.260 2.305 2.170 2.240 14,367,100 -0.07(-3.03%)
Aug 06, 2020 2.390 2.430 2.260 2.310 20,896,462 -0.17(-6.85%)
Aug 05, 2020 2.320 2.500 2.310 2.480 27,693,300 +0.25(+11.21%)
Aug 04, 2020 2.170 2.280 2.150 2.230 16,849,789 +0.10(+4.69%)
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.