Transocean Ltd (NY: RIG )

3.610 USD -0.060 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 18.23 18.47 17.73 18.12 11,580,120 -0.21(-1.15%)
Dec 31, 2014 18.42 18.33 18.33 18.33 10,588,100 -0.35(-1.87%)
Dec 30, 2014 18.63 18.98 18.28 18.68 10,602,869 -0.11(-0.59%)
Dec 29, 2014 19.10 19.28 18.67 18.79 10,826,816 -0.10(-0.53%)
Dec 26, 2014 19.00 19.33 18.58 18.89 7,770,006 +0.12(+0.64%)
Dec 24, 2014 18.98 18.77 18.77 18.77 6,754,100 -0.37(-1.93%)
Dec 23, 2014 19.40 19.71 18.77 19.14 11,553,726 -0.21(-1.09%)
Dec 22, 2014 19.87 19.94 18.76 19.35 16,529,291 -0.35(-1.78%)
Dec 19, 2014 18.39 19.85 18.31 19.70 38,212,122 +1.44(+7.89%)
Dec 18, 2014 18.92 19.14 17.57 18.26 25,758,743 +0.05(+0.27%)
Dec 17, 2014 17.00 18.88 16.88 18.21 28,285,788 +1.43(+8.52%)
Dec 16, 2014 16.20 17.74 15.97 16.78 25,473,898 +0.53(+3.26%)
Dec 15, 2014 16.82 16.99 16.19 16.25 15,730,948 -0.22(-1.34%)
Dec 12, 2014 16.87 17.29 16.41 16.47 18,846,702 -0.55(-3.23%)
Dec 11, 2014 17.51 17.94 16.94 17.02 17,512,354 -0.37(-2.13%)
Dec 10, 2014 17.91 17.92 17.14 17.39 22,899,726 -0.84(-4.61%)
Dec 09, 2014 17.91 18.78 17.82 18.23 20,643,743 +0.44(+2.47%)
Dec 08, 2014 18.46 18.50 17.70 17.79 19,869,262 -0.93(-4.97%)
Dec 05, 2014 18.49 19.38 18.46 18.72 16,385,624 +0.04(+0.21%)
Dec 04, 2014 19.24 19.36 18.51 18.68 18,648,848 -0.89(-4.55%)
Dec 03, 2014 19.57 20.36 19.35 19.57 15,985,209 +0.19(+0.98%)
Dec 02, 2014 19.99 20.24 19.16 19.38 19,807,381 -0.61(-3.05%)
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.