Transocean Ltd (NY: RIG )

4.050 USD +0.140 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.360 8.500 8.125 8.230 15,674,969 -0.08(-0.96%)
Jun 29, 2017 8.260 8.550 8.140 8.310 21,599,163 +0.11(+1.34%)
Jun 28, 2017 8.040 8.420 8.020 8.200 13,109,141 +0.13(+1.61%)
Jun 27, 2017 8.230 8.340 8.050 8.070 12,533,785 -0.08(-0.98%)
Jun 26, 2017 8.100 8.265 8.010 8.150 10,914,752 +0.06(+0.74%)
Jun 23, 2017 7.960 8.120 7.885 8.090 13,861,775 +0.22(+2.80%)
Jun 22, 2017 7.870 8.020 7.790 7.870 9,583,771 +0.08(+1.03%)
Jun 21, 2017 8.160 8.180 7.670 7.790 18,754,018 -0.41(-5.00%)
Jun 20, 2017 8.400 8.410 8.090 8.200 15,293,678 -0.36(-4.21%)
Jun 19, 2017 8.610 8.680 8.490 8.560 8,208,377 -0.06(-0.70%)
Jun 16, 2017 8.610 8.660 8.440 8.620 14,758,058 +0.06(+0.70%)
Jun 15, 2017 8.550 8.800 8.465 8.560 10,718,941 -0.13(-1.50%)
Jun 14, 2017 9.100 9.110 8.460 8.690 18,418,927 -0.47(-5.13%)
Jun 13, 2017 8.870 9.210 8.850 9.160 12,194,135 +0.26(+2.92%)
Jun 12, 2017 8.950 9.220 8.845 8.900 20,539,969 +0.09(+1.02%)
Jun 09, 2017 8.500 8.940 8.380 8.810 23,493,987 +0.39(+4.63%)
Jun 08, 2017 8.745 8.400 8.420 14,982,851 -0.17(-1.98%)
Jun 07, 2017 9.010 9.140 8.475 8.590 18,906,310 -0.51(-5.60%)
Jun 06, 2017 9.020 9.140 8.810 9.100 12,226,586 +0.03(+0.33%)
Jun 05, 2017 8.960 9.210 8.930 9.070 10,673,568 +0.04(+0.44%)
Jun 02, 2017 9.090 9.100 8.880 9.030 12,485,638 -0.20(-2.17%)
Jun 01, 2017 9.100 9.355 9.080 9.230 16,561,889 +0.14(+1.54%)
May 31, 2017 9.130 9.140 8.680 9.090 22,255,803 -0.17(-1.84%)
May 30, 2017 9.560 9.700 9.255 9.260 13,040,362 -0.30(-3.14%)
May 26, 2017 9.780 9.790 9.445 9.560 13,992,971 -0.09(-0.93%)
May 25, 2017 10.33 10.51 9.630 9.650 21,491,093 -0.79(-7.57%)
May 24, 2017 10.58 10.70 10.33 10.44 9,002,833 -0.17(-1.60%)
May 23, 2017 10.50 10.73 10.44 10.61 8,622,609 +0.11(+1.05%)
May 22, 2017 10.64 10.72 10.48 10.50 13,065,609 -0.02(-0.19%)
May 19, 2017 10.54 10.64 10.45 10.52 17,309,493 +0.06(+0.57%)
May 18, 2017 10.25 10.60 10.21 10.46 9,194,005 +0.07(+0.67%)
May 17, 2017 10.69 10.62 10.25 10.39 11,361,085 -0.30(-2.81%)
May 16, 2017 10.93 11.00 10.64 10.69 10,132,319 -0.11(-1.02%)
May 15, 2017 10.99 11.13 10.70 10.80 14,208,656 +0.18(+1.69%)
May 12, 2017 11.07 11.07 10.54 10.62 9,276,527 -0.46(-4.15%)
May 11, 2017 11.29 11.39 11.07 11.08 7,737,876 -0.09(-0.81%)
May 10, 2017 11.08 11.30 11.02 11.17 11,128,206 +0.21(+1.92%)
May 09, 2017 11.16 11.19 10.88 10.96 9,615,126 -0.18(-1.62%)
May 08, 2017 11.15 11.29 11.03 11.14 9,248,299 -0.04(-0.36%)
May 05, 2017 10.42 11.19 10.41 11.18 16,734,109 +0.84(+8.12%)
May 04, 2017 10.51 10.55 10.03 10.34 19,931,797 -0.42(-3.90%)
May 03, 2017 10.40 10.91 10.20 10.76 27,301,280 +0.34(+3.26%)
May 02, 2017 10.75 10.77 10.39 10.42 11,092,921 -0.24(-2.25%)
May 01, 2017 11.00 11.03 10.65 10.66 10,140,213 -0.37(-3.35%)
Apr 28, 2017 11.22 11.26 10.97 11.03 11,813,886 -0.03(-0.27%)
Apr 27, 2017 11.30 11.30 10.79 11.06 13,018,901 -0.39(-3.41%)
Apr 26, 2017 11.39 11.87 11.36 11.45 9,334,758 -0.01(-0.09%)
Apr 25, 2017 11.41 11.58 11.32 11.46 8,819,881 +0.09(+0.79%)
Apr 24, 2017 11.46 11.53 11.32 11.37 9,585,451 +0.07(+0.62%)
Apr 21, 2017 11.30 11.38 11.16 11.30 8,214,347 -0.08(-0.70%)
Apr 20, 2017 11.30 11.59 11.18 11.38 8,981,711 +0.11(+0.98%)
Apr 19, 2017 11.69 11.77 11.21 11.27 10,541,007 -0.37(-3.18%)
Apr 18, 2017 11.66 11.84 11.50 11.64 8,018,473 -0.14(-1.19%)
Apr 17, 2017 11.72 11.84 11.63 11.78 7,144,858 +0.06(+0.51%)
Apr 13, 2017 12.06 12.06 11.61 11.72 12,110,985 -0.35(-2.90%)
Apr 12, 2017 12.56 12.67 12.04 12.07 8,241,554 -0.46(-3.67%)
Apr 11, 2017 12.75 12.79 12.35 12.53 9,455,992 -0.22(-1.73%)
Apr 10, 2017 12.55 12.82 12.53 12.75 6,437,292 +0.32(+2.57%)
Apr 07, 2017 12.64 12.71 12.40 12.43 6,250,584 -0.19(-1.51%)
Apr 06, 2017 12.54 12.70 12.51 12.62 7,180,847 +0.18(+1.45%)
Apr 05, 2017 12.68 13.04 12.40 12.44 11,559,015 -0.10(-0.80%)
Apr 04, 2017 12.46 12.55 12.24 12.54 7,969,147 +0.08(+0.64%)
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.