Transocean Ltd (NY: RIG )

4.000 USD +0.410 (+11.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.910 3.450 2.860 3.350 38,897,200 +0.34(+11.30%)
Feb 27, 2020 3.220 3.290 3.000 3.010 40,401,875 -0.42(-12.24%)
Feb 26, 2020 3.590 3.630 3.410 3.430 31,036,931 -0.13(-3.65%)
Feb 25, 2020 3.900 3.900 3.500 3.560 23,213,067 -0.23(-6.07%)
Feb 24, 2020 3.960 4.000 3.740 3.790 27,355,174 -0.37(-8.89%)
Feb 21, 2020 4.230 4.250 4.090 4.160 19,740,700 -0.14(-3.26%)
Feb 20, 2020 4.350 4.460 4.250 4.300 17,892,903 -0.02(-0.46%)
Feb 19, 2020 4.430 4.460 4.230 4.320 18,771,933 -0.09(-2.04%)
Feb 18, 2020 4.410 4.475 4.210 4.410 25,104,681 -0.11(-2.43%)
Feb 14, 2020 4.700 4.740 4.400 4.520 18,088,900 -0.14(-3.00%)
Feb 13, 2020 4.640 4.710 4.550 4.660 12,768,318 -0.01(-0.21%)
Feb 12, 2020 4.600 4.820 4.580 4.670 18,900,739 +0.19(+4.24%)
Feb 11, 2020 4.660 4.680 4.460 4.480 18,221,984 -0.02(-0.44%)
Feb 10, 2020 4.680 4.720 4.460 4.500 16,803,755 -0.25(-5.26%)
Feb 07, 2020 4.710 4.830 4.650 4.750 11,993,800 -0.08(-1.66%)
Feb 06, 2020 5.200 5.220 4.800 4.830 17,098,106 -0.37(-7.12%)
Feb 05, 2020 5.020 5.240 5.000 5.200 23,100,830 +0.39(+8.11%)
Feb 04, 2020 4.880 5.010 4.770 4.810 17,514,083 +0.16(+3.44%)
Feb 03, 2020 4.540 4.750 4.490 4.650 15,781,578 +0.09(+1.97%)
Jan 31, 2020 4.630 4.680 4.475 4.560 16,582,700 -0.18(-3.80%)
Jan 30, 2020 4.610 4.750 4.530 4.740 14,903,242 +0.01(+0.21%)
Jan 29, 2020 4.850 4.920 4.730 4.730 15,579,787 -0.04(-0.84%)
Jan 28, 2020 4.700 4.890 4.630 4.770 19,671,318 +0.15(+3.25%)
Jan 27, 2020 4.840 4.930 4.600 4.620 26,122,091 -0.48(-9.41%)
Jan 24, 2020 5.210 5.240 4.970 5.100 20,599,000 -0.14(-2.67%)
Jan 23, 2020 5.400 5.450 5.180 5.240 22,486,095 -0.33(-5.92%)
Jan 22, 2020 5.720 5.720 5.540 5.570 12,936,756 -0.16(-2.79%)
Jan 21, 2020 5.900 5.910 5.730 5.730 16,908,458 -0.24(-4.02%)
Jan 17, 2020 6.220 6.230 5.930 5.970 17,614,100 -0.18(-2.93%)
Jan 16, 2020 6.260 6.390 6.130 6.150 14,466,551 -0.03(-0.49%)
Jan 15, 2020 6.190 6.290 6.120 6.180 11,254,246 -0.10(-1.59%)
Jan 14, 2020 6.170 6.400 6.140 6.280 13,075,052 +0.04(+0.64%)
Jan 13, 2020 6.230 6.260 6.020 6.240 11,222,242 +0.01(+0.16%)
Jan 10, 2020 6.410 6.430 6.190 6.230 10,008,500 -0.18(-2.81%)
Jan 09, 2020 6.410 6.500 6.180 6.410 15,300,438 -0.01(-0.16%)
Jan 08, 2020 6.870 6.870 6.350 6.420 24,623,495 -0.47(-6.82%)
Jan 07, 2020 7.150 7.170 6.720 6.890 19,804,642 -0.28(-3.91%)
Jan 06, 2020 7.150 7.180 7.000 7.170 13,913,203 +0.13(+1.85%)
Jan 03, 2020 7.100 7.280 6.960 7.040 22,452,900 +0.11(+1.59%)
Jan 02, 2020 6.980 7.000 6.760 6.930 12,965,883 +0.05(+0.73%)
Dec 31, 2019 6.750 6.940 6.670 6.880 12,914,700 +0.08(+1.18%)
Dec 30, 2019 6.640 7.090 6.630 6.800 22,465,429 +0.23(+3.50%)
Dec 27, 2019 6.580 6.710 6.530 6.570 12,132,400 -0.03(-0.45%)
Dec 26, 2019 6.610 6.740 6.530 6.600 11,756,576 +0.05(+0.76%)
Dec 24, 2019 6.510 6.780 6.510 6.550 11,729,700 +0.01(+0.15%)
Dec 23, 2019 5.910 6.560 5.910 6.540 20,572,845 +0.65(+11.04%)
Dec 20, 2019 6.100 6.145 5.840 5.890 19,266,100 -0.22(-3.60%)
Dec 19, 2019 6.050 6.210 6.040 6.110 12,522,315 +0.07(+1.16%)
Dec 18, 2019 6.020 6.130 5.940 6.040 15,152,681 -0.01(-0.17%)
Dec 17, 2019 6.080 6.180 6.000 6.050 16,733,655 +0.02(+0.33%)
Dec 16, 2019 6.110 6.310 6.020 6.030 18,583,419 -0.06(-0.99%)
Dec 13, 2019 5.990 6.205 5.920 6.090 23,280,902 +0.15(+2.53%)
Dec 12, 2019 5.640 6.020 5.610 5.940 14,273,389 +0.29(+5.13%)
Dec 11, 2019 5.680 5.770 5.560 5.650 10,466,908 +0.00(+0.00%)
Dec 10, 2019 5.720 5.790 5.570 5.650 12,495,252 -0.06(-1.05%)
Dec 09, 2019 5.600 5.850 5.570 5.710 12,709,375 +0.08(+1.42%)
Dec 06, 2019 5.340 5.780 5.320 5.630 22,747,400 +0.31(+5.83%)
Dec 05, 2019 5.560 5.560 5.280 5.320 16,483,270 -0.03(-0.56%)
Dec 04, 2019 4.980 5.530 4.960 5.350 22,488,196 +0.49(+10.08%)
Dec 03, 2019 4.800 5.000 4.770 4.860 10,442,299 -0.06(-1.22%)
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.