Transocean Ltd (NY: RIG )

3.840 +0.170 (+4.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.01 16.17 15.75 15.94 8,021,106 +0.17(+1.07%)
Jun 29, 2015 15.93 16.51 15.75 15.77 10,699,717 -0.54(-3.33%)
Jun 26, 2015 15.80 16.33 15.62 16.31 8,745,593 +0.49(+3.12%)
Jun 25, 2015 16.38 16.42 15.70 15.82 10,219,772 -0.62(-3.79%)
Jun 24, 2015 16.60 16.87 16.39 16.44 6,082,818 -0.34(-2.00%)
Jun 23, 2015 16.85 17.28 16.75 16.78 7,615,746 +0.03(+0.18%)
Jun 22, 2015 16.62 17.03 16.35 16.75 8,050,719 +0.29(+1.74%)
Jun 19, 2015 16.73 17.00 16.38 16.46 12,769,614 -0.32(-1.89%)
Jun 18, 2015 17.32 17.38 16.61 16.78 11,427,587 -0.50(-2.92%)
Jun 17, 2015 17.62 17.91 17.23 17.28 7,884,192 -0.08(-0.46%)
Jun 16, 2015 17.14 17.65 17.14 17.36 4,831,977 -0.05(-0.28%)
Jun 15, 2015 17.24 17.62 16.94 17.41 8,695,077 -0.16(-0.90%)
Jun 12, 2015 17.89 17.90 17.28 17.57 10,330,935 -0.36(-1.99%)
Jun 11, 2015 18.72 18.74 17.79 17.92 14,239,256 -0.94(-4.98%)
Jun 10, 2015 19.17 19.22 18.66 18.86 8,450,712 +0.34(+1.81%)
Jun 09, 2015 19.08 19.38 18.51 18.53 8,327,140 -0.38(-1.99%)
Jun 08, 2015 18.70 19.24 18.69 18.90 6,121,188 -0.05(-0.26%)
Jun 05, 2015 18.32 19.12 18.17 18.95 8,680,309 +0.61(+3.34%)
Jun 04, 2015 18.74 18.94 18.25 18.34 8,109,942 -0.49(-2.62%)
Jun 03, 2015 18.96 19.37 18.72 18.83 6,143,807 -0.23(-1.19%)
Jun 02, 2015 18.73 19.52 18.65 19.06 9,321,904 +0.69(+3.77%)
Jun 01, 2015 18.67 18.84 18.10 18.37 9,114,222 -0.27(-1.43%)
May 29, 2015 18.61 19.03 18.60 18.64 8,630,335 -0.16(-0.84%)
May 28, 2015 19.01 19.03 18.44 18.79 9,501,243 -0.29(-1.50%)
May 27, 2015 18.77 19.22 18.60 19.08 8,056,864 -0.01(-0.05%)
May 26, 2015 19.47 19.65 18.94 19.09 8,944,506 -0.83(-4.17%)
May 22, 2015 19.45 19.92 19.92 19.92 6,366,069 +0.06(+0.30%)
May 21, 2015 19.49 19.96 19.42 19.86 11,210,310 +0.82(+4.31%)
May 20, 2015 18.98 19.21 18.75 19.04 9,594,124 +0.29(+1.53%)
May 19, 2015 19.35 19.46 18.55 18.76 18,365,660 -1.17(-5.86%)
May 18, 2015 20.72 20.73 19.73 19.92 16,354,739 -0.63(-3.08%)
May 15, 2015 20.07 21.16 19.79 20.55 14,041,074 -0.02(-0.10%)
May 14, 2015 21.16 21.65 20.19 20.57 17,445,788 -0.57(-2.71%)
May 13, 2015 20.08 21.31 19.85 21.15 20,192,450 +1.17(+5.84%)
May 12, 2015 19.33 20.12 19.24 19.98 13,875,151 +0.63(+3.27%)
May 11, 2015 19.05 19.53 18.86 19.35 9,362,369 +0.31(+1.61%)
May 08, 2015 18.21 19.04 17.85 19.04 18,385,344 +0.94(+5.19%)
May 07, 2015 18.53 18.60 17.41 18.10 21,410,740 -0.67(-3.58%)
May 06, 2015 19.15 19.53 18.58 18.77 14,479,351 +0.01(+0.05%)
May 05, 2015 18.63 19.55 18.59 18.77 24,241,792 +0.56(+3.10%)
May 04, 2015 18.55 18.63 17.84 18.20 12,927,292 -0.42(-2.23%)
May 01, 2015 18.08 18.84 18.05 18.62 15,258,455 +0.01(+0.05%)
Apr 30, 2015 17.64 18.82 17.27 18.61 21,806,700 +1.26(+7.24%)
Apr 29, 2015 16.28 17.66 16.19 17.35 16,597,112 +1.05(+6.43%)
Apr 28, 2015 16.29 16.62 16.14 16.30 7,376,115 +0.12(+0.73%)
Apr 27, 2015 16.33 16.44 16.11 16.18 6,352,168 -0.03(-0.18%)
Apr 24, 2015 16.71 16.77 16.07 16.21 9,772,776 -0.56(-3.36%)
Apr 23, 2015 16.78 17.31 16.57 16.78 12,142,614 +0.12(+0.71%)
Apr 22, 2015 16.75 17.10 16.52 16.66 11,360,623 -0.18(-1.06%)
Apr 21, 2015 17.99 18.00 16.58 16.84 13,171,477 -0.98(-5.49%)
Apr 20, 2015 17.75 17.99 17.45 17.82 8,340,247 +0.04(+0.22%)
Apr 17, 2015 18.25 18.32 17.67 17.78 10,265,675 -0.61(-3.33%)
Apr 16, 2015 18.54 18.84 17.94 18.39 17,514,522 -0.30(-1.59%)
Apr 15, 2015 17.16 18.94 17.14 18.69 24,714,288 +1.72(+10.14%)
Apr 14, 2015 16.36 17.22 16.32 16.97 13,492,265 +0.79(+4.89%)
Apr 13, 2015 16.55 16.56 16.03 16.17 6,760,025 -0.21(-1.27%)
Apr 10, 2015 16.51 16.67 16.34 16.38 8,468,706 -0.10(-0.60%)
Apr 09, 2015 15.94 16.55 15.86 16.48 9,575,507 +0.60(+3.80%)
Apr 08, 2015 16.18 16.36 15.67 15.88 8,786,119 -0.30(-1.83%)
Apr 07, 2015 15.98 16.58 15.80 16.17 13,103,708 -0.15(-0.91%)
Apr 06, 2015 15.02 16.45 15.01 16.32 18,122,350 +1.50(+10.14%)
Apr 02, 2015 14.32 14.82 14.82 14.82 8,070,464 +0.27(+1.83%)
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.