Transocean Ltd (NY: RIG )

3.580 USD -0.170 (-4.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.48 14.80 14.38 14.67 5,128,058 -0.04(-0.27%)
Mar 30, 2015 14.58 14.78 14.21 14.71 7,593,943 +0.22(+1.52%)
Mar 27, 2015 15.03 15.05 14.45 14.49 9,544,454 -0.84(-5.48%)
Mar 26, 2015 15.52 15.80 15.19 15.33 8,478,507 +0.09(+0.59%)
Mar 25, 2015 15.08 15.51 15.03 15.24 10,109,402 +0.41(+2.76%)
Mar 24, 2015 15.39 15.53 14.80 14.83 11,228,466 -0.49(-3.20%)
Mar 23, 2015 15.14 15.54 15.13 15.32 9,643,391 +0.33(+2.20%)
Mar 20, 2015 14.51 15.03 14.41 14.99 16,940,378 +0.83(+5.86%)
Mar 19, 2015 14.70 14.72 14.14 14.16 14,405,259 -1.09(-7.15%)
Mar 18, 2015 14.25 15.49 14.03 15.25 13,119,480 +1.23(+8.77%)
Mar 17, 2015 13.80 14.08 13.62 14.02 9,627,220 +0.14(+1.01%)
Mar 16, 2015 13.54 13.93 13.28 13.88 11,039,154 +0.28(+2.06%)
Mar 13, 2015 14.13 14.13 13.51 13.60 10,854,320 -0.67(-4.70%)
Mar 12, 2015 14.57 14.61 14.10 14.27 7,887,256 -0.15(-1.04%)
Mar 11, 2015 14.29 14.55 14.04 14.42 7,383,823 +0.15(+1.05%)
Mar 10, 2015 14.39 14.73 14.14 14.27 11,033,852 -0.31(-2.13%)
Mar 09, 2015 15.57 15.59 14.56 14.58 16,761,163 -0.94(-6.06%)
Mar 06, 2015 16.07 16.38 15.50 15.52 11,909,783 -0.48(-3.00%)
Mar 05, 2015 16.57 16.61 16.00 16.00 8,799,813 -0.60(-3.61%)
Mar 04, 2015 16.22 16.71 16.00 16.60 7,801,094 +0.09(+0.55%)
Mar 03, 2015 16.15 16.98 16.06 16.51 10,364,355 +0.03(+0.18%)
Mar 02, 2015 15.82 16.51 15.60 16.48 12,887,703 +0.35(+2.17%)
Feb 27, 2015 16.00 16.31 15.73 16.13 11,099,279 +0.34(+2.15%)
Feb 26, 2015 16.56 16.85 15.65 15.79 16,322,636 -0.25(-1.56%)
Feb 25, 2015 16.13 16.34 15.87 16.04 14,691,195 +0.09(+0.56%)
Feb 24, 2015 16.36 16.36 15.74 15.95 15,639,699 -0.31(-1.91%)
Feb 23, 2015 16.65 16.70 16.16 16.26 12,449,268 -0.75(-4.41%)
Feb 20, 2015 17.49 17.60 16.81 17.01 10,521,253 -0.40(-2.30%)
Feb 19, 2015 17.31 17.75 16.92 17.41 10,622,727 -0.35(-1.97%)
Feb 18, 2015 18.30 18.35 17.60 17.76 12,134,519 -1.29(-6.77%)
Feb 17, 2015 18.75 19.11 18.21 19.05 15,411,344 +0.00(+0.00%)
Feb 13, 2015 19.12 19.05 19.05 19.05 8,062,500 +0.42(+2.25%)
Feb 12, 2015 18.94 19.31 18.54 18.63 7,937,857 +0.25(+1.36%)
Feb 11, 2015 18.66 18.90 18.01 18.38 10,412,284 -0.78(-4.07%)
Feb 10, 2015 19.91 19.92 18.67 19.16 15,933,818 -1.28(-6.26%)
Feb 09, 2015 18.56 20.65 18.52 20.44 20,852,980 +1.93(+10.43%)
Feb 06, 2015 18.19 18.75 18.13 18.51 13,015,744 +0.57(+3.18%)
Feb 05, 2015 17.95 18.15 17.80 17.94 8,519,290 +0.21(+1.18%)
Feb 04, 2015 17.98 18.05 17.33 17.73 12,907,155 -0.67(-3.64%)
Feb 03, 2015 18.00 18.97 17.93 18.40 22,157,721 +1.12(+6.48%)
Feb 02, 2015 16.30 17.34 16.37 17.28 16,671,366 +0.98(+6.01%)
Jan 30, 2015 15.70 16.49 15.51 16.30 12,378,487 +0.55(+3.49%)
Jan 29, 2015 16.17 16.27 15.53 15.75 9,834,237 -0.74(-4.49%)
Jan 28, 2015 16.95 16.98 16.16 16.49 13,062,372 -0.49(-2.89%)
Jan 27, 2015 16.44 16.98 16.42 16.98 9,261,544 +0.49(+2.97%)
Jan 26, 2015 15.81 16.53 15.71 16.49 8,249,498 +0.82(+5.23%)
Jan 23, 2015 16.05 16.23 15.66 15.67 8,445,832 -0.44(-2.73%)
Jan 22, 2015 16.36 16.39 15.42 16.11 16,074,318 +0.05(+0.31%)
Jan 21, 2015 15.52 16.11 15.44 16.06 10,491,382 +0.68(+4.42%)
Jan 20, 2015 15.88 15.90 15.01 15.38 12,272,569 -0.34(-2.16%)
Jan 16, 2015 15.38 16.15 15.37 15.72 19,417,758 +0.51(+3.35%)
Jan 15, 2015 15.91 16.09 15.18 15.21 14,399,389 -0.26(-1.68%)
Jan 14, 2015 15.28 15.67 14.50 15.47 22,125,024 -0.05(-0.32%)
Jan 13, 2015 15.51 15.79 15.28 15.52 15,713,253 +0.01(+0.06%)
Jan 12, 2015 15.85 15.85 15.25 15.51 12,044,674 -0.59(-3.66%)
Jan 09, 2015 16.31 16.39 15.80 16.10 13,680,090 -0.17(-1.04%)
Jan 08, 2015 16.42 16.55 16.15 16.27 13,976,343 -0.03(-0.18%)
Jan 07, 2015 16.62 16.76 16.09 16.30 12,297,607 -0.16(-0.97%)
Jan 06, 2015 16.84 17.05 16.28 16.46 16,154,855 -0.38(-2.26%)
Jan 05, 2015 17.65 17.66 16.57 16.84 16,776,456 -1.28(-7.06%)
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.