Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.66 14.30 13.61 13.95 17,460,200 +0.15(+1.09%)
Sep 27, 2018 13.73 13.96 13.64 13.80 10,622,736 +0.27(+2.00%)
Sep 26, 2018 13.76 13.85 13.43 13.53 18,069,764 -0.44(-3.15%)
Sep 25, 2018 13.95 14.21 13.88 13.97 26,713,081 +0.19(+1.38%)
Sep 24, 2018 13.91 14.20 13.52 13.78 23,323,984 +0.24(+1.77%)
Sep 21, 2018 12.73 13.58 12.73 13.54 35,510,100 +0.91(+7.21%)
Sep 20, 2018 12.81 12.83 12.59 12.63 20,766,197 +0.27(+2.18%)
Sep 19, 2018 12.20 12.50 12.10 12.36 20,074,644 +0.43(+3.60%)
Sep 18, 2018 11.82 12.14 11.77 11.93 12,612,509 +0.34(+2.93%)
Sep 17, 2018 11.87 11.97 11.54 11.59 10,128,881 -0.16(-1.36%)
Sep 14, 2018 11.58 11.78 11.48 11.75 15,322,900 +0.25(+2.17%)
Sep 13, 2018 11.31 11.63 11.25 11.50 14,370,586 +0.07(+0.61%)
Sep 12, 2018 11.31 11.69 11.30 11.43 18,164,472 +0.38(+3.44%)
Sep 11, 2018 10.81 11.10 10.80 11.05 10,502,314 +0.17(+1.56%)
Sep 10, 2018 10.91 11.20 10.80 10.88 9,894,854 +0.03(+0.28%)
Sep 07, 2018 10.71 10.89 10.48 10.85 12,654,100 +0.02(+0.18%)
Sep 06, 2018 11.20 11.24 10.82 10.83 17,034,584 -0.37(-3.30%)
Sep 05, 2018 11.23 11.51 11.05 11.20 19,590,097 -0.10(-0.88%)
Sep 04, 2018 11.86 11.93 11.12 11.30 53,818,750 -0.81(-6.69%)
Aug 31, 2018 12.11 12.11 12.11 0 -0.07(-0.57%)
Aug 30, 2018 12.25 12.37 11.99 12.18 10,148,214 -0.02(-0.16%)
Aug 29, 2018 11.81 12.25 11.81 12.20 9,175,451 +0.41(+3.48%)
Aug 28, 2018 11.91 12.03 11.69 11.79 9,469,269 -0.09(-0.76%)
Aug 27, 2018 11.77 11.99 11.71 11.88 7,223,512 +0.10(+0.85%)
Aug 24, 2018 11.95 12.08 11.78 11.78 7,732,900 +0.04(+0.34%)
Aug 23, 2018 11.50 11.75 11.47 11.74 8,152,120 +0.11(+0.95%)
Aug 22, 2018 11.58 11.77 11.54 11.63 14,333,072 +0.30(+2.65%)
Aug 21, 2018 11.36 11.56 11.24 11.33 11,295,550 +0.14(+1.25%)
Aug 20, 2018 10.75 11.35 10.74 11.19 14,489,489 +0.43(+4.00%)
Aug 17, 2018 10.73 10.81 10.59 10.76 12,331,899 +0.11(+1.03%)
Aug 16, 2018 10.83 10.99 10.55 10.65 10,789,756 -0.05(-0.47%)
Aug 15, 2018 11.36 11.38 10.40 10.70 28,288,737 -0.86(-7.44%)
Aug 14, 2018 11.70 11.84 11.43 11.56 11,389,019 +0.05(+0.43%)
Aug 13, 2018 12.48 12.51 11.50 11.51 21,661,008 -1.05(-8.36%)
Aug 10, 2018 12.37 12.59 12.25 12.56 6,978,500 +0.15(+1.21%)
Aug 09, 2018 12.87 12.92 12.31 12.41 13,686,117 -0.52(-4.02%)
Aug 08, 2018 12.98 13.10 12.73 12.93 6,129,450 -0.15(-1.15%)
Aug 07, 2018 13.17 13.48 13.06 13.08 8,884,723 +0.12(+0.93%)
Aug 06, 2018 13.00 13.10 12.91 12.96 8,081,056 +0.03(+0.23%)
Aug 03, 2018 12.75 13.10 12.71 12.93 9,219,900 +0.12(+0.94%)
Aug 02, 2018 12.53 12.88 12.45 12.81 9,462,910 +0.13(+1.03%)
Aug 01, 2018 12.66 12.75 12.39 12.68 13,858,678 -0.19(-1.48%)
Jul 31, 2018 13.28 13.37 12.85 12.87 14,310,152 -0.51(-3.81%)
Jul 30, 2018 13.14 13.57 13.14 13.38 11,558,902 +0.47(+3.64%)
Jul 27, 2018 12.99 13.26 12.86 12.91 9,113,100 -0.10(-0.77%)
Jul 26, 2018 12.76 13.16 12.59 13.01 10,218,419 +0.16(+1.25%)
Jul 25, 2018 12.67 12.90 12.63 12.85 9,419,545 +0.18(+1.42%)
Jul 24, 2018 12.73 12.84 12.56 12.67 10,476,794 +0.03(+0.24%)
Jul 23, 2018 12.80 12.81 12.57 12.64 10,798,745 -0.07(-0.55%)
Jul 20, 2018 12.66 12.82 12.54 12.71 9,422,785 +0.03(+0.24%)
Jul 19, 2018 12.69 12.95 12.61 12.68 7,733,236 -0.14(-1.09%)
Jul 18, 2018 12.72 12.98 12.57 12.82 12,169,099 +0.10(+0.79%)
Jul 17, 2018 12.94 13.03 12.47 12.72 17,929,567 -0.38(-2.90%)
Jul 16, 2018 13.14 13.26 12.72 13.10 16,331,008 -0.37(-2.75%)
Jul 13, 2018 13.56 13.58 13.26 13.47 13,191,523 -0.05(-0.37%)
Jul 12, 2018 13.73 13.83 13.36 13.52 11,219,697 -0.03(-0.22%)
Jul 11, 2018 13.73 14.12 13.47 13.55 13,955,135 -0.53(-3.76%)
Jul 10, 2018 13.96 14.34 13.85 14.08 13,137,414 +0.33(+2.40%)
Jul 09, 2018 13.44 13.82 13.44 13.75 10,169,387 +0.57(+4.32%)
Jul 06, 2018 12.94 13.29 12.83 13.18 6,496,174 +0.12(+0.92%)
Jul 05, 2018 13.19 13.32 13.02 13.06 7,715,793 -0.02(-0.15%)
Jul 03, 2018 13.08 13.08 13.08 0 +0.05(+0.38%)
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.