Transocean Ltd (NY: RIG )

3.980 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.51 12.95 12.26 12.92 13,566,970 +0.57(+4.62%)
Sep 29, 2015 12.29 12.70 12.10 12.35 12,764,172 +0.36(+3.00%)
Sep 28, 2015 12.53 12.55 11.88 11.99 15,007,094 -0.59(-4.69%)
Sep 25, 2015 13.08 13.12 12.47 12.58 14,266,907 -0.43(-3.31%)
Sep 24, 2015 13.78 13.95 12.38 13.01 24,797,894 -0.65(-4.76%)
Sep 23, 2015 14.35 14.45 13.58 13.66 14,507,189 -0.83(-5.73%)
Sep 22, 2015 14.09 14.70 13.95 14.49 11,390,379 +0.15(+1.05%)
Sep 21, 2015 14.70 14.76 14.15 14.34 9,695,669 +0.03(+0.21%)
Sep 18, 2015 15.49 15.50 14.20 14.31 22,269,505 -1.46(-9.26%)
Sep 17, 2015 15.62 16.07 15.37 15.77 14,358,369 -0.03(-0.19%)
Sep 16, 2015 15.41 16.20 15.40 15.80 16,022,323 +0.42(+2.73%)
Sep 15, 2015 14.52 15.59 14.50 15.38 16,506,105 +0.76(+5.20%)
Sep 14, 2015 14.27 14.64 14.16 14.62 9,235,338 +0.38(+2.67%)
Sep 11, 2015 14.27 14.47 13.70 14.24 12,114,296 -0.58(-3.91%)
Sep 10, 2015 14.51 14.85 14.10 14.82 12,145,381 +0.35(+2.42%)
Sep 09, 2015 14.09 15.13 14.04 14.47 24,261,794 +0.28(+1.97%)
Sep 08, 2015 13.34 14.34 13.18 14.19 14,446,569 +0.74(+5.50%)
Sep 04, 2015 13.29 13.45 13.45 13.45 8,622,700 +0.07(+0.52%)
Sep 03, 2015 13.51 13.81 13.17 13.38 8,711,861 -0.06(-0.45%)
Sep 02, 2015 13.82 13.85 12.97 13.44 12,324,311 -0.27(-1.97%)
Sep 01, 2015 13.59 14.25 13.46 13.71 12,797,643 -0.52(-3.65%)
Aug 31, 2015 13.32 14.32 12.97 14.23 15,255,619 +0.64(+4.71%)
Aug 28, 2015 12.62 14.26 12.61 13.59 24,769,579 +0.66(+5.10%)
Aug 27, 2015 11.96 12.98 11.91 12.93 19,387,705 +1.33(+11.47%)
Aug 26, 2015 11.94 12.39 11.26 11.60 28,991,099 -0.60(-4.92%)
Aug 25, 2015 12.94 13.07 12.20 12.20 14,002,197 -0.06(-0.49%)
Aug 24, 2015 12.07 12.89 11.81 12.26 17,028,462 -0.52(-4.07%)
Aug 21, 2015 13.19 13.56 12.77 12.78 12,153,817 -0.47(-3.55%)
Aug 20, 2015 13.65 13.84 13.25 13.25 9,467,904 -0.40(-2.93%)
Aug 19, 2015 13.88 14.14 13.62 13.65 12,543,666 -0.42(-2.99%)
Aug 18, 2015 13.80 14.31 13.80 14.07 9,223,621 +0.18(+1.30%)
Aug 17, 2015 13.83 13.92 13.45 13.89 9,274,273 +0.15(+1.09%)
Aug 14, 2015 14.19 14.37 13.38 13.74 12,616,961 -0.33(-2.35%)
Aug 13, 2015 14.65 14.73 13.94 14.07 15,860,733 -0.98(-6.51%)
Aug 12, 2015 14.58 15.11 14.56 15.05 17,325,625 +0.56(+3.86%)
Aug 11, 2015 14.00 14.60 13.95 14.49 14,277,499 +0.03(+0.21%)
Aug 10, 2015 13.63 14.59 13.56 14.46 12,605,728 +0.89(+6.56%)
Aug 07, 2015 13.50 14.22 13.46 13.57 17,190,048 -0.27(-1.95%)
Aug 06, 2015 12.68 13.99 12.35 13.84 38,087,561 +1.50(+12.16%)
Aug 05, 2015 12.47 12.87 12.07 12.34 16,630,650 +0.12(+0.98%)
Aug 04, 2015 12.79 12.82 12.10 12.22 15,560,271 -0.20(-1.61%)
Aug 03, 2015 13.15 13.33 12.27 12.42 25,336,348 -0.84(-6.33%)
Jul 31, 2015 14.07 14.10 13.18 13.26 13,179,035 -0.69(-4.95%)
Jul 30, 2015 14.48 14.59 13.77 13.95 14,140,796 -0.51(-3.53%)
Jul 29, 2015 13.77 14.71 13.72 14.46 15,128,001 +0.34(+2.41%)
Jul 28, 2015 13.31 14.20 13.12 14.12 15,285,171 +1.01(+7.70%)
Jul 27, 2015 13.04 13.32 12.76 13.11 11,875,583 -0.15(-1.13%)
Jul 24, 2015 13.48 13.48 13.02 13.26 12,864,093 -0.41(-3.00%)
Jul 23, 2015 13.46 13.84 13.15 13.67 11,815,681 +0.51(+3.88%)
Jul 22, 2015 13.27 13.53 13.06 13.16 12,814,094 -0.19(-1.42%)
Jul 21, 2015 13.61 13.90 13.21 13.35 12,378,407 +0.00(+0.00%)
Jul 20, 2015 13.52 13.59 13.17 13.35 12,731,576 -0.13(-0.96%)
Jul 17, 2015 14.55 14.55 13.46 13.48 21,652,494 -1.13(-7.73%)
Jul 16, 2015 14.63 15.10 14.43 14.61 15,882,433 +0.10(+0.69%)
Jul 15, 2015 14.87 15.15 14.33 14.51 14,487,608 -0.60(-3.97%)
Jul 14, 2015 14.96 15.45 14.89 15.11 10,489,415 +0.21(+1.41%)
Jul 13, 2015 14.77 15.00 14.53 14.90 7,924,462 +0.28(+1.92%)
Jul 10, 2015 15.22 15.31 14.46 14.62 14,671,815 -0.43(-2.86%)
Jul 09, 2015 15.42 15.62 15.03 15.05 8,806,004 -0.10(-0.66%)
Jul 08, 2015 15.36 15.65 14.98 15.15 9,727,000 -0.58(-3.69%)
Jul 07, 2015 14.87 15.88 14.33 15.73 16,787,546 +0.81(+5.43%)
Jul 06, 2015 15.18 15.28 14.78 14.92 11,485,345 -0.67(-4.30%)
Jul 02, 2015 15.74 15.59 15.59 15.59 6,861,700 +0.00(+0.00%)
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.