Transocean Ltd (NY: RIG )

4.010 USD +0.110 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.620 4.710 4.470 4.520 26,915,842 -0.13(-2.80%)
Jun 29, 2021 4.440 4.860 4.430 4.650 55,862,869 +0.33(+7.64%)
Jun 28, 2021 4.630 4.630 4.240 4.320 35,854,185 -0.12(-2.70%)
Jun 25, 2021 4.630 4.720 4.430 4.440 104,578,199 -0.19(-4.10%)
Jun 24, 2021 4.480 4.650 4.350 4.630 42,970,909 +0.32(+7.42%)
Jun 23, 2021 4.260 4.520 4.250 4.310 33,604,999 +0.11(+2.62%)
Jun 22, 2021 4.240 4.250 4.120 4.200 16,681,328 -0.01(-0.24%)
Jun 21, 2021 3.960 4.220 3.920 4.210 28,004,517 +0.33(+8.51%)
Jun 18, 2021 3.920 4.060 3.820 3.880 35,379,723 +0.01(+0.26%)
Jun 17, 2021 4.180 4.230 3.790 3.870 35,555,810 -0.32(-7.64%)
Jun 16, 2021 4.170 4.300 4.090 4.190 24,270,166 -0.02(-0.48%)
Jun 15, 2021 4.020 4.260 4.020 4.210 32,230,323 +0.17(+4.21%)
Jun 14, 2021 4.120 4.280 4.020 4.040 24,923,073 -0.02(-0.49%)
Jun 11, 2021 4.070 4.130 4.020 4.060 12,051,682 +0.04(+1.00%)
Jun 10, 2021 4.200 4.270 3.970 4.020 20,460,166 -0.14(-3.37%)
Jun 09, 2021 4.190 4.230 4.110 4.160 16,916,129 +0.01(+0.24%)
Jun 08, 2021 4.070 4.280 4.010 4.150 24,409,708 +0.12(+2.98%)
Jun 07, 2021 4.470 4.478 3.970 4.030 44,238,373 -0.39(-8.82%)
Jun 04, 2021 4.540 4.580 4.330 4.420 20,272,086 -0.10(-2.21%)
Jun 03, 2021 4.380 4.590 4.270 4.520 26,750,523 +0.09(+2.03%)
Jun 02, 2021 4.130 4.477 4.010 4.430 38,599,499 +0.38(+9.38%)
Jun 01, 2021 3.980 4.090 3.900 4.050 24,916,508 +0.27(+7.14%)
May 28, 2021 3.920 3.950 3.750 3.780 10,853,391 -0.09(-2.33%)
May 27, 2021 3.760 3.900 3.750 3.870 12,837,664 +0.10(+2.65%)
May 26, 2021 3.630 3.805 3.620 3.770 10,576,612 +0.14(+3.86%)
May 25, 2021 3.810 3.865 3.630 3.630 16,141,816 -0.22(-5.71%)
May 24, 2021 3.850 3.890 3.700 3.850 12,032,993 +0.03(+0.79%)
May 21, 2021 3.790 3.900 3.750 3.820 12,478,105 +0.10(+2.69%)
May 20, 2021 3.860 3.880 3.662 3.720 17,444,146 -0.10(-2.62%)
May 19, 2021 3.890 3.940 3.760 3.820 17,714,391 -0.21(-5.21%)
May 18, 2021 4.240 4.270 4.020 4.030 19,249,748 -0.16(-3.82%)
May 17, 2021 3.960 4.210 3.930 4.190 21,016,675 +0.17(+4.23%)
May 14, 2021 3.840 4.080 3.820 4.020 23,459,994 +0.28(+7.49%)
May 13, 2021 3.790 3.960 3.590 3.740 20,969,637 -0.11(-2.86%)
May 12, 2021 3.910 4.210 3.820 3.850 28,438,801 -0.04(-1.03%)
May 11, 2021 3.590 3.940 3.520 3.890 23,238,617 +0.09(+2.37%)
May 10, 2021 3.940 4.030 3.780 3.800 26,763,470 -0.20(-5.00%)
May 07, 2021 3.500 4.010 3.480 4.000 32,623,362 +0.41(+11.42%)
May 06, 2021 3.530 3.590 3.380 3.590 13,322,497 +0.04(+1.13%)
May 05, 2021 3.500 3.720 3.350 3.550 24,966,405 +0.13(+3.80%)
May 04, 2021 3.250 3.420 3.190 3.420 18,426,235 +0.08(+2.40%)
May 03, 2021 3.310 3.420 3.210 3.340 15,913,791 +0.12(+3.73%)
Apr 30, 2021 3.320 3.400 3.210 3.220 16,667,500 -0.16(-4.73%)
Apr 29, 2021 3.500 3.530 3.310 3.380 17,077,236 -0.03(-0.88%)
Apr 28, 2021 3.190 3.520 3.180 3.410 20,751,903 +0.21(+6.56%)
Apr 27, 2021 3.230 3.290 3.100 3.200 12,214,341 -0.03(-0.93%)
Apr 26, 2021 3.140 3.240 3.120 3.230 15,521,117 +0.09(+2.87%)
Apr 23, 2021 3.200 3.320 3.130 3.140 14,389,100 -0.07(-2.18%)
Apr 22, 2021 3.290 3.350 3.190 3.210 10,228,916 -0.06(-1.83%)
Apr 21, 2021 3.090 3.270 3.010 3.270 13,177,794 +0.07(+2.19%)
Apr 20, 2021 3.350 3.370 3.110 3.200 16,634,147 -0.19(-5.60%)
Apr 19, 2021 3.450 3.510 3.340 3.390 9,660,662 -0.03(-0.88%)
Apr 16, 2021 3.460 3.470 3.350 3.420 8,204,100 +0.01(+0.29%)
Apr 15, 2021 3.540 3.550 3.380 3.410 11,382,888 -0.15(-4.21%)
Apr 14, 2021 3.150 3.670 3.150 3.560 26,947,981 +0.41(+13.02%)
Apr 13, 2021 3.150 3.200 3.080 3.150 9,178,040 +0.02(+0.64%)
Apr 12, 2021 3.280 3.340 3.110 3.130 16,043,061 -0.14(-4.28%)
Apr 09, 2021 3.400 3.455 3.260 3.270 8,900,800 -0.16(-4.66%)
Apr 08, 2021 3.360 3.430 3.210 3.430 15,342,058 +0.00(+0.00%)
Apr 07, 2021 3.400 3.470 3.360 3.430 8,879,852 -0.02(-0.58%)
Apr 06, 2021 3.480 3.620 3.430 3.450 9,034,612 -0.02(-0.58%)
Apr 05, 2021 3.630 3.630 3.370 3.470 15,250,630 -0.17(-4.67%)
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.