Transocean Ltd (NY: RIG )

2.920 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.900 9.900 9.900 0 +0.14(+1.43%)
Mar 28, 2018 9.830 9.860 9.600 9.760 11,082,404 -0.09(-0.91%)
Mar 27, 2018 10.09 10.19 9.780 9.850 9,368,418 -0.21(-2.09%)
Mar 26, 2018 10.28 10.30 9.770 10.06 10,321,400 -0.12(-1.18%)
Mar 23, 2018 10.08 10.47 10.05 10.18 13,068,719 +0.15(+1.50%)
Mar 22, 2018 10.21 10.29 10.02 10.03 13,861,053 -0.38(-3.65%)
Mar 21, 2018 9.750 10.47 9.720 10.41 24,576,764 +0.72(+7.43%)
Mar 20, 2018 9.660 9.800 9.600 9.690 12,638,136 +0.05(+0.52%)
Mar 19, 2018 9.810 9.890 9.450 9.640 12,836,901 -0.24(-2.43%)
Mar 16, 2018 9.680 9.970 9.630 9.880 19,792,886 +0.34(+3.56%)
Mar 15, 2018 9.800 9.870 9.440 9.540 14,605,348 -0.24(-2.45%)
Mar 14, 2018 9.820 9.900 9.740 9.780 10,215,373 -0.01(-0.10%)
Mar 13, 2018 9.940 10.10 9.750 9.790 13,777,765 -0.11(-1.11%)
Mar 12, 2018 9.560 10.00 9.560 9.900 14,268,166 +0.32(+3.34%)
Mar 09, 2018 9.500 9.800 9.500 9.580 12,538,774 +0.14(+1.48%)
Mar 08, 2018 9.400 9.480 9.230 9.440 7,470,808 +0.05(+0.53%)
Mar 07, 2018 9.240 9.390 10,198,760 -0.15(-1.57%)
Mar 06, 2018 9.690 9.870 9.460 9.540 15,564,849 -0.11(-1.14%)
Mar 05, 2018 9.340 9.790 9.340 9.650 10,537,563 +0.17(+1.79%)
Mar 02, 2018 9.200 9.495 9.090 9.480 10,694,465 +0.12(+1.28%)
Mar 01, 2018 9.080 9.430 9.065 9.360 16,781,490 +0.25(+2.74%)
Feb 28, 2018 9.690 9.711 9.055 9.110 15,627,840 -0.51(-5.30%)
Feb 27, 2018 9.720 10.05 9.610 9.620 14,823,260 -0.05(-0.52%)
Feb 26, 2018 9.750 9.810 9.460 9.670 11,026,334 -0.03(-0.31%)
Feb 23, 2018 9.500 9.720 9.450 9.700 12,037,735 +0.34(+3.63%)
Feb 22, 2018 9.360 13,452,370 +0.35(+3.88%)
Feb 21, 2018 9.030 9.400 8.960 9.010 16,596,122 -0.08(-0.88%)
Feb 20, 2018 9.130 9.400 9.020 9.090 13,638,001 +0.00(+0.00%)
Feb 16, 2018 9.090 9.090 9.090 0 -0.14(-1.52%)
Feb 15, 2018 9.370 9.390 9.030 9.230 14,755,951 -0.07(-0.75%)
Feb 14, 2018 9.030 9.400 8.975 9.300 14,840,033 +0.08(+0.87%)
Feb 13, 2018 9.450 9.500 9.180 9.220 14,172,057 -0.29(-3.05%)
Feb 12, 2018 9.390 9.656 9.310 9.510 16,798,718 +0.15(+1.60%)
Feb 09, 2018 9.270 9.420 8.710 9.360 24,149,210 +0.18(+1.96%)
Feb 08, 2018 9.870 9.910 9.170 9.180 23,851,769 -0.46(-4.77%)
Feb 07, 2018 9.990 10.13 9.635 9.640 16,615,146 -0.36(-3.60%)
Feb 06, 2018 9.690 10.18 9.610 10.00 23,001,890 +0.11(+1.11%)
Feb 05, 2018 10.14 10.31 9.730 9.890 18,537,672 -0.43(-4.17%)
Feb 02, 2018 10.91 10.95 10.30 10.32 13,795,865 -0.70(-6.35%)
Feb 01, 2018 10.85 11.46 10.83 11.02 17,996,387 +0.23(+2.13%)
Jan 31, 2018 10.98 11.01 10.69 10.79 11,762,581 -0.20(-1.82%)
Jan 30, 2018 10.86 10.95 10.71 10.99 19,851,206 -0.02(-0.18%)
Jan 29, 2018 11.15 11.25 10.90 11.01 12,048,492 -0.15(-1.34%)
Jan 26, 2018 11.36 11.38 11.15 11.16 8,954,352 -0.16(-1.41%)
Jan 25, 2018 11.50 11.57 11.16 11.32 17,850,686 -0.18(-1.57%)
Jan 24, 2018 11.78 11.80 11.37 11.50 12,451,508 -0.22(-1.88%)
Jan 23, 2018 11.92 11.95 11.56 11.72 10,674,036 -0.21(-1.76%)
Jan 22, 2018 11.61 11.99 11.59 11.93 12,813,228 +0.33(+2.84%)
Jan 19, 2018 11.29 11.65 11.11 11.60 12,901,193 +0.28(+2.47%)
Jan 18, 2018 11.68 11.73 11.30 11.32 11,032,194 -0.29(-2.50%)
Jan 17, 2018 11.55 11.73 11.45 11.61 10,748,647 +0.14(+1.22%)
Jan 16, 2018 12.20 12.21 11.45 11.47 17,398,708 -0.73(-5.98%)
Jan 12, 2018 12.20 12.20 12.20 0 +0.08(+0.66%)
Jan 11, 2018 11.90 12.40 11.77 12.12 16,213,961 +0.29(+2.45%)
Jan 10, 2018 12.09 12.13 11.94 11.83 12,264,880 -0.23(-1.91%)
Jan 09, 2018 11.87 12.11 11.63 12.06 15,706,223 +0.20(+1.69%)
Jan 08, 2018 11.59 11.93 11.50 11.86 9,988,628 +0.25(+2.15%)
Jan 05, 2018 11.71 11.71 11.31 11.61 14,426,941 -0.18(-1.53%)
Jan 04, 2018 11.30 11.94 11.21 11.79 19,848,336 +0.62(+5.55%)
Jan 03, 2018 11.00 11.29 10.70 11.17 14,593,927 +0.23(+2.10%)
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.