Transocean Ltd (NY: RIG )

4.200 USD -0.010 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.850 9.270 8.815 9.140 19,253,173 +0.25(+2.81%)
Mar 30, 2016 8.660 9.240 8.540 8.890 53,552,170 +0.01(+0.11%)
Mar 29, 2016 8.820 8.970 8.500 8.880 21,644,756 -0.43(-4.62%)
Mar 28, 2016 9.430 9.550 9.000 9.310 9,216,448 -0.07(-0.75%)
Mar 24, 2016 9.020 9.380 9.380 9.380 12,334,800 +0.11(+1.19%)
Mar 23, 2016 9.920 10.00 9.140 9.270 16,016,276 -0.73(-7.30%)
Mar 22, 2016 9.940 10.18 9.910 10.00 20,022,366 -0.53(-5.03%)
Mar 21, 2016 10.55 10.75 10.27 10.53 16,397,187 -0.25(-2.32%)
Mar 18, 2016 11.56 11.65 10.68 10.78 35,964,223 -0.93(-7.94%)
Mar 17, 2016 11.30 11.86 11.18 11.71 16,051,891 +0.49(+4.37%)
Mar 16, 2016 11.06 11.32 10.81 11.22 13,957,461 +0.18(+1.63%)
Mar 15, 2016 11.10 11.13 10.51 11.04 13,607,082 -0.22(-1.95%)
Mar 14, 2016 10.83 11.52 10.77 11.26 14,736,949 +0.01(+0.09%)
Mar 11, 2016 11.19 11.79 11.02 11.25 17,038,690 +0.29(+2.65%)
Mar 10, 2016 10.93 11.28 10.46 10.96 17,874,843 -0.21(-1.88%)
Mar 09, 2016 11.55 11.58 10.84 11.17 14,216,712 -0.24(-2.10%)
Mar 08, 2016 12.66 12.68 11.40 11.41 25,099,800 -1.30(-10.23%)
Mar 07, 2016 12.47 13.25 12.31 12.71 27,251,476 +0.00(+0.00%)
Mar 04, 2016 10.90 13.48 10.69 12.71 53,611,246 +1.88(+17.36%)
Mar 03, 2016 9.600 11.00 9.570 10.83 23,207,235 +0.99(+10.06%)
Mar 02, 2016 8.830 9.880 8.810 9.840 17,781,053 +0.77(+8.49%)
Mar 01, 2016 8.770 9.260 8.450 9.070 16,238,070 +0.42(+4.86%)
Feb 29, 2016 8.750 8.990 8.600 8.650 12,623,128 +0.00(+0.00%)
Feb 26, 2016 8.310 9.180 8.250 8.650 20,462,856 +0.42(+5.10%)
Feb 25, 2016 8.110 8.360 7.850 8.230 17,944,783 +0.03(+0.37%)
Feb 24, 2016 7.880 8.305 7.665 8.200 22,269,945 -0.34(-3.98%)
Feb 23, 2016 8.540 8.820 8.450 8.540 12,511,916 -0.29(-3.28%)
Feb 22, 2016 8.530 8.920 8.510 8.830 10,435,563 +0.50(+6.00%)
Feb 19, 2016 8.480 8.610 8.080 8.330 15,104,529 -0.33(-3.81%)
Feb 18, 2016 9.260 9.290 8.420 8.660 16,543,972 -0.47(-5.15%)
Feb 17, 2016 8.630 9.360 8.620 9.130 12,699,381 +0.47(+5.43%)
Feb 16, 2016 9.010 9.010 8.480 8.660 11,375,392 -0.20(-2.26%)
Feb 12, 2016 8.910 8.860 8.860 8.860 12,111,100 +0.25(+2.90%)
Feb 11, 2016 8.620 8.790 8.230 8.610 11,675,161 -0.17(-1.94%)
Feb 10, 2016 8.640 9.190 8.640 8.780 8,568,441 -0.13(-1.46%)
Feb 09, 2016 9.490 9.530 8.384 8.910 13,565,456 -0.64(-6.70%)
Feb 08, 2016 9.880 9.890 9.250 9.550 10,850,794 -0.73(-7.10%)
Feb 05, 2016 10.05 10.83 9.890 10.28 16,193,113 +0.09(+0.88%)
Feb 04, 2016 9.370 10.26 9.360 10.19 14,982,096 +0.84(+8.98%)
Feb 03, 2016 9.190 9.430 8.520 9.350 11,520,606 +0.30(+3.31%)
Feb 02, 2016 9.510 9.530 8.830 9.050 14,273,813 -0.74(-7.56%)
Feb 01, 2016 9.950 9.980 9.610 9.790 10,537,927 -0.63(-6.05%)
Jan 29, 2016 9.950 10.45 9.900 10.42 10,596,270 +0.39(+3.89%)
Jan 28, 2016 10.25 10.37 9.715 10.03 17,368,190 +0.19(+1.93%)
Jan 27, 2016 9.610 10.20 9.480 9.840 9,727,515 +0.14(+1.44%)
Jan 26, 2016 9.650 9.770 9.390 9.700 8,742,036 +0.41(+4.41%)
Jan 25, 2016 9.660 9.870 9.250 9.290 11,035,762 -0.48(-4.91%)
Jan 22, 2016 10.12 10.40 9.480 9.770 15,501,758 +0.05(+0.51%)
Jan 21, 2016 9.030 10.15 9.000 9.720 15,064,638 +0.64(+7.05%)
Jan 20, 2016 9.040 9.290 8.570 9.080 16,487,889 -0.21(-2.26%)
Jan 19, 2016 9.750 9.830 8.950 9.290 12,038,618 -0.57(-5.78%)
Jan 15, 2016 9.810 9.860 9.860 9.860 13,844,000 -0.68(-6.45%)
Jan 14, 2016 9.930 10.57 9.710 10.54 14,012,448 +0.74(+7.55%)
Jan 13, 2016 10.46 10.59 9.510 9.800 15,669,310 -0.48(-4.67%)
Jan 12, 2016 10.64 10.68 9.780 10.28 16,643,780 -0.06(-0.58%)
Jan 11, 2016 10.84 10.85 10.16 10.34 14,373,327 -0.41(-3.81%)
Jan 08, 2016 11.08 11.12 10.61 10.75 11,881,792 -0.25(-2.27%)
Jan 07, 2016 11.05 11.62 10.93 11.00 14,139,595 -0.52(-4.51%)
Jan 06, 2016 11.65 11.68 11.10 11.52 18,276,827 -0.63(-5.19%)
Jan 05, 2016 12.32 12.36 11.77 12.15 10,327,193 -0.40(-3.19%)
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.