Transocean Ltd (NY: RIG )

3.200 USD -0.150 (-4.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.84 19.04 17.47 18.82 21,559,832 +1.27(+7.24%)
Apr 29, 2015 16.47 17.86 16.38 17.55 16,409,220 +1.06(+6.43%)
Apr 28, 2015 16.48 16.81 16.32 16.49 7,292,612 +0.12(+0.73%)
Apr 27, 2015 16.52 16.63 16.29 16.37 6,280,257 -0.03(-0.18%)
Apr 24, 2015 16.90 16.96 16.25 16.40 9,662,141 -0.57(-3.36%)
Apr 23, 2015 16.97 17.51 16.76 16.97 12,005,150 +0.12(+0.71%)
Apr 22, 2015 16.94 17.30 16.71 16.85 11,232,012 -0.18(-1.06%)
Apr 21, 2015 18.20 18.21 16.77 17.03 13,022,366 -0.99(-5.49%)
Apr 20, 2015 17.95 18.20 17.65 18.02 8,245,829 +0.04(+0.22%)
Apr 17, 2015 18.46 18.53 17.87 17.98 10,149,460 -0.62(-3.33%)
Apr 16, 2015 18.75 19.06 18.15 18.60 17,316,244 -0.30(-1.59%)
Apr 15, 2015 17.36 19.16 17.34 18.90 24,434,504 +1.74(+10.14%)
Apr 14, 2015 16.55 17.42 16.51 17.16 13,339,522 +0.80(+4.89%)
Apr 13, 2015 16.74 16.75 16.21 16.36 6,683,497 -0.21(-1.27%)
Apr 10, 2015 16.70 16.86 16.52 16.57 8,372,834 -0.10(-0.60%)
Apr 09, 2015 16.12 16.74 16.04 16.67 9,467,105 +0.61(+3.80%)
Apr 08, 2015 16.37 16.55 15.85 16.06 8,686,653 -0.30(-1.83%)
Apr 07, 2015 16.16 16.77 15.98 16.36 12,955,364 -0.15(-0.91%)
Apr 06, 2015 15.19 16.64 15.18 16.51 17,917,191 +1.52(+10.14%)
Apr 02, 2015 14.48 14.99 14.99 14.99 7,979,100 +0.27(+1.83%)
Apr 01, 2015 14.60 14.98 14.52 14.72 7,941,907 +0.05(+0.34%)
Mar 31, 2015 14.48 14.80 14.38 14.67 5,128,058 -0.04(-0.27%)
Mar 30, 2015 14.58 14.78 14.21 14.71 7,593,943 +0.22(+1.52%)
Mar 27, 2015 15.03 15.05 14.45 14.49 9,544,454 -0.84(-5.48%)
Mar 26, 2015 15.52 15.80 15.19 15.33 8,478,507 +0.09(+0.59%)
Mar 25, 2015 15.08 15.51 15.03 15.24 10,109,402 +0.41(+2.76%)
Mar 24, 2015 15.39 15.53 14.80 14.83 11,228,466 -0.49(-3.20%)
Mar 23, 2015 15.14 15.54 15.13 15.32 9,643,391 +0.33(+2.20%)
Mar 20, 2015 14.51 15.03 14.41 14.99 16,940,378 +0.83(+5.86%)
Mar 19, 2015 14.70 14.72 14.14 14.16 14,405,259 -1.09(-7.15%)
Mar 18, 2015 14.25 15.49 14.03 15.25 13,119,480 +1.23(+8.77%)
Mar 17, 2015 13.80 14.08 13.62 14.02 9,627,220 +0.14(+1.01%)
Mar 16, 2015 13.54 13.93 13.28 13.88 11,039,154 +0.28(+2.06%)
Mar 13, 2015 14.13 14.13 13.51 13.60 10,854,320 -0.67(-4.70%)
Mar 12, 2015 14.57 14.61 14.10 14.27 7,887,256 -0.15(-1.04%)
Mar 11, 2015 14.29 14.55 14.04 14.42 7,383,823 +0.15(+1.05%)
Mar 10, 2015 14.39 14.73 14.14 14.27 11,033,852 -0.31(-2.13%)
Mar 09, 2015 15.57 15.59 14.56 14.58 16,761,163 -0.94(-6.06%)
Mar 06, 2015 16.07 16.38 15.50 15.52 11,909,783 -0.48(-3.00%)
Mar 05, 2015 16.57 16.61 16.00 16.00 8,799,813 -0.60(-3.61%)
Mar 04, 2015 16.22 16.71 16.00 16.60 7,801,094 +0.09(+0.55%)
Mar 03, 2015 16.15 16.98 16.06 16.51 10,364,355 +0.03(+0.18%)
Mar 02, 2015 15.82 16.51 15.60 16.48 12,887,703 +0.35(+2.17%)
Feb 27, 2015 16.00 16.31 15.73 16.13 11,099,279 +0.34(+2.15%)
Feb 26, 2015 16.56 16.85 15.65 15.79 16,322,636 -0.25(-1.56%)
Feb 25, 2015 16.13 16.34 15.87 16.04 14,691,195 +0.09(+0.56%)
Feb 24, 2015 16.36 16.36 15.74 15.95 15,639,699 -0.31(-1.91%)
Feb 23, 2015 16.65 16.70 16.16 16.26 12,449,268 -0.75(-4.41%)
Feb 20, 2015 17.49 17.60 16.81 17.01 10,521,253 -0.40(-2.30%)
Feb 19, 2015 17.31 17.75 16.92 17.41 10,622,727 -0.35(-1.97%)
Feb 18, 2015 18.30 18.35 17.60 17.76 12,134,519 -1.29(-6.77%)
Feb 17, 2015 18.75 19.11 18.21 19.05 15,411,344 +0.00(+0.00%)
Feb 13, 2015 19.12 19.05 19.05 19.05 8,062,500 +0.42(+2.25%)
Feb 12, 2015 18.94 19.31 18.54 18.63 7,937,857 +0.25(+1.36%)
Feb 11, 2015 18.66 18.90 18.01 18.38 10,412,284 -0.78(-4.07%)
Feb 10, 2015 19.91 19.92 18.67 19.16 15,933,818 -1.28(-6.26%)
Feb 09, 2015 18.56 20.65 18.52 20.44 20,852,980 +1.93(+10.43%)
Feb 06, 2015 18.19 18.75 18.13 18.51 13,015,744 +0.57(+3.18%)
Feb 05, 2015 17.95 18.15 17.80 17.94 8,519,290 +0.21(+1.18%)
Feb 04, 2015 17.98 18.05 17.33 17.73 12,907,155 -0.67(-3.64%)
Feb 03, 2015 18.00 18.97 17.93 18.40 22,157,721 +1.12(+6.48%)
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.