Transocean Ltd (NY: RIG )

3.620 USD +0.020 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.520 3.610 3.275 3.470 28,719,600 -0.06(-1.70%)
Feb 25, 2021 3.490 3.820 3.430 3.530 49,996,887 +0.07(+2.02%)
Feb 24, 2021 3.350 3.680 3.300 3.460 31,032,631 +0.18(+5.49%)
Feb 23, 2021 3.420 3.440 2.870 3.280 41,866,794 -0.24(-6.82%)
Feb 22, 2021 3.490 3.690 3.460 3.520 21,598,298 +0.03(+0.86%)
Feb 19, 2021 3.430 3.555 3.400 3.490 11,263,101 +0.07(+2.05%)
Feb 18, 2021 3.640 3.650 3.410 3.420 21,548,589 -0.25(-6.81%)
Feb 17, 2021 3.740 3.788 3.520 3.670 17,032,283 -0.01(-0.27%)
Feb 16, 2021 3.610 3.840 3.610 3.680 24,288,348 +0.14(+3.95%)
Feb 12, 2021 3.370 3.580 3.350 3.540 18,434,400 +0.08(+2.31%)
Feb 11, 2021 3.650 3.650 3.370 3.460 19,253,680 -0.19(-5.21%)
Feb 10, 2021 3.600 3.760 3.520 3.650 20,703,789 +0.07(+1.96%)
Feb 09, 2021 3.650 3.710 3.450 3.580 22,047,973 -0.06(-1.65%)
Feb 08, 2021 3.600 3.660 3.570 3.640 17,194,684 +0.13(+3.70%)
Feb 05, 2021 3.540 3.610 3.420 3.510 17,372,800 +0.00(+0.00%)
Feb 04, 2021 3.350 3.590 3.230 3.510 29,074,884 +0.18(+5.41%)
Feb 03, 2021 3.140 3.370 3.130 3.330 21,009,700 +0.23(+7.42%)
Feb 02, 2021 3.450 3.540 3.090 3.100 30,483,356 -0.23(-6.91%)
Feb 01, 2021 3.390 3.430 3.190 3.330 22,100,777 -0.03(-0.89%)
Jan 29, 2021 3.320 3.510 3.230 3.360 34,297,300 +0.15(+4.67%)
Jan 28, 2021 3.630 3.800 3.020 3.210 50,144,257 -0.52(-13.94%)
Jan 27, 2021 2.770 4.190 2.730 3.730 140,566,046 +0.95(+34.17%)
Jan 26, 2021 2.830 2.980 2.750 2.780 26,011,506 -0.02(-0.71%)
Jan 25, 2021 2.640 2.840 2.540 2.800 28,124,506 +0.06(+2.19%)
Jan 22, 2021 2.440 2.740 2.350 2.740 32,965,200 +0.06(+2.24%)
Jan 21, 2021 2.930 2.970 2.650 2.680 33,133,571 -0.30(-10.07%)
Jan 20, 2021 3.270 3.270 2.760 2.980 48,177,698 -0.26(-8.02%)
Jan 19, 2021 3.300 3.310 3.180 3.240 19,333,566 -0.04(-1.22%)
Jan 15, 2021 3.410 3.410 3.130 3.280 31,157,200 -0.21(-6.02%)
Jan 14, 2021 3.250 3.625 3.210 3.490 44,077,163 +0.24(+7.38%)
Jan 13, 2021 3.350 3.380 3.030 3.250 46,809,253 -0.02(-0.61%)
Jan 12, 2021 2.820 3.300 2.800 3.270 59,693,187 +0.51(+18.48%)
Jan 11, 2021 2.660 2.820 2.630 2.760 19,455,820 -0.02(-0.72%)
Jan 08, 2021 2.830 2.840 2.695 2.780 27,314,600 +0.01(+0.36%)
Jan 07, 2021 2.770 2.860 2.630 2.770 38,580,281 +0.10(+3.75%)
Jan 06, 2021 2.710 2.870 2.630 2.670 49,851,900 +0.02(+0.75%)
Jan 05, 2021 2.330 2.770 2.330 2.650 58,792,344 +0.33(+14.22%)
Jan 04, 2021 2.340 2.430 2.250 2.320 21,453,077 +0.01(+0.43%)
Dec 31, 2020 2.310 2.310 2.310 15,898,883 +0.03(+1.32%)
Dec 30, 2020 2.180 2.300 2.180 2.280 15,898,883 +0.10(+4.59%)
Dec 29, 2020 2.200 2.230 2.110 2.180 14,165,770 +0.02(+0.93%)
Dec 28, 2020 2.260 2.350 2.160 2.160 20,314,472 -0.04(-1.82%)
Dec 24, 2020 2.290 2.320 2.140 2.200 17,943,000 -0.10(-4.35%)
Dec 23, 2020 2.240 2.350 2.170 2.300 23,027,695 +0.05(+2.22%)
Dec 22, 2020 2.310 2.350 2.240 2.250 17,439,945 -0.07(-3.02%)
Dec 21, 2020 2.180 2.360 2.130 2.320 30,582,819 -0.16(-6.45%)
Dec 18, 2020 2.530 2.557 2.430 2.480 32,094,900 -0.09(-3.50%)
Dec 17, 2020 2.460 2.610 2.380 2.570 39,583,766 +0.15(+6.20%)
Dec 16, 2020 2.500 2.500 2.400 2.420 23,827,744 -0.07(-2.81%)
Dec 15, 2020 2.460 2.540 2.360 2.490 35,735,974 +0.05(+2.05%)
Dec 14, 2020 2.620 2.700 2.340 2.440 53,283,244 -0.08(-3.17%)
Dec 11, 2020 2.610 2.700 2.460 2.520 61,384,000 -0.02(-0.79%)
Dec 10, 2020 2.250 2.570 2.220 2.540 71,557,062 +0.29(+12.89%)
Dec 09, 2020 2.340 2.470 2.140 2.250 68,949,675 -0.02(-0.88%)
Dec 08, 2020 2.090 2.330 2.080 2.270 54,337,619 +0.13(+6.07%)
Dec 07, 2020 2.100 2.240 2.000 2.140 43,319,547 -0.03(-1.38%)
Dec 04, 2020 2.080 2.190 2.020 2.170 37,503,200 +0.12(+5.85%)
Dec 03, 2020 2.100 2.120 2.010 2.050 37,586,009 -0.04(-1.91%)
Dec 02, 2020 1.960 2.180 1.910 2.090 43,369,556 +0.07(+3.47%)
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.