Transocean Ltd (NY: RIG )

3.352 USD -0.118 (-3.41%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.50 13.88 13.43 13.44 13,346,350 +0.04(+0.30%)
Jun 28, 2018 13.21 13.58 13.12 13.40 14,112,970 +0.10(+0.75%)
Jun 27, 2018 12.75 13.60 12.75 13.30 26,872,047 +0.81(+6.49%)
Jun 26, 2018 12.27 12.64 12.09 12.49 12,566,982 +0.23(+1.88%)
Jun 25, 2018 12.70 12.80 12.22 12.26 12,160,932 -0.44(-3.46%)
Jun 22, 2018 12.58 13.06 12.58 12.70 19,338,919 +0.76(+6.37%)
Jun 21, 2018 12.37 12.37 11.87 11.94 12,645,151 -0.56(-4.48%)
Jun 20, 2018 12.43 12.57 12.08 12.50 10,764,782 +0.22(+1.79%)
Jun 19, 2018 11.92 12.31 11.80 12.28 9,437,761 +0.12(+0.99%)
Jun 18, 2018 11.90 12.28 11.88 12.16 9,166,394 +0.24(+2.01%)
Jun 15, 2018 12.31 11.59 11.92 23,205,370 -0.39(-3.17%)
Jun 14, 2018 12.49 12.49 12.22 12.31 10,772,482 -0.04(-0.32%)
Jun 13, 2018 12.38 12.45 12.17 12.35 10,772,972 -0.08(-0.64%)
Jun 12, 2018 12.82 12.85 12.29 12.43 13,324,744 -0.43(-3.34%)
Jun 11, 2018 12.89 13.01 12.76 12.86 7,957,799 -0.10(-0.77%)
Jun 08, 2018 13.49 13.53 12.81 12.96 17,256,793 -0.52(-3.86%)
Jun 07, 2018 13.16 13.69 13.08 13.48 16,166,166 +0.55(+4.25%)
Jun 06, 2018 13.03 12.93 12,471,928 +0.28(+2.21%)
Jun 05, 2018 12.47 12.75 12.35 12.65 10,413,106 +0.14(+1.12%)
Jun 04, 2018 12.95 13.00 12.35 12.51 12,121,044 -0.35(-2.72%)
Jun 01, 2018 12.62 13.09 12.60 12.86 15,656,167 +0.21(+1.66%)
May 31, 2018 12.44 12.84 12.37 12.65 12,193,006 +0.08(+0.64%)
May 30, 2018 12.25 12.79 12.22 12.57 14,899,887 +0.43(+3.54%)
May 29, 2018 12.04 12.36 11.90 12.14 13,436,256 -0.12(-0.98%)
May 25, 2018 12.26 12.26 12.26 0 -0.80(-6.13%)
May 24, 2018 13.13 13.22 12.96 13.06 9,048,161 -0.32(-2.39%)
May 23, 2018 13.40 13.52 13.16 13.38 10,136,640 -0.17(-1.25%)
May 22, 2018 13.76 14.15 13.47 13.55 14,231,202 -0.20(-1.45%)
May 21, 2018 13.69 13.77 13.55 13.75 7,747,790 +0.12(+0.88%)
May 18, 2018 13.73 13.80 13.48 13.63 9,777,962 -0.08(-0.58%)
May 17, 2018 13.75 14.16 13.68 13.71 21,390,976 +0.11(+0.81%)
May 16, 2018 13.38 13.73 13.29 13.60 12,879,979 +0.21(+1.57%)
May 15, 2018 13.35 13.43 13.16 13.39 15,303,807 +0.04(+0.30%)
May 14, 2018 13.05 13.44 13.02 13.35 12,802,054 +0.33(+2.53%)
May 11, 2018 13.42 13.49 13.01 13.02 11,603,520 -0.40(-2.98%)
May 10, 2018 13.22 13.49 13.02 13.42 13,559,875 +0.32(+2.44%)
May 09, 2018 12.65 13.46 12.65 13.10 25,131,388 +0.69(+5.56%)
May 08, 2018 12.31 12.46 11.95 12.41 14,496,216 +0.16(+1.31%)
May 07, 2018 12.21 12.63 12.19 12.25 16,057,613 +0.17(+1.41%)
May 04, 2018 11.66 12.23 11.65 12.08 14,064,133 +0.40(+3.42%)
May 03, 2018 11.94 12.01 11.61 11.68 14,962,249 -0.29(-2.42%)
May 02, 2018 11.95 12.07 11.86 11.97 18,616,457 -0.06(-0.50%)
May 01, 2018 12.22 12.29 11.89 12.03 15,490,770 -0.34(-2.75%)
Apr 30, 2018 12.37 12.63 12.31 12.37 12,257,521 -0.05(-0.40%)
Apr 27, 2018 12.41 12.57 12.27 12.42 9,703,248 -0.06(-0.48%)
Apr 26, 2018 12.55 12.69 12.39 12.48 10,183,241 -0.07(-0.56%)
Apr 25, 2018 12.40 12.58 12.19 12.55 14,219,848 +0.10(+0.80%)
Apr 24, 2018 12.49 12.73 12.38 12.45 14,387,311 -0.03(-0.24%)
Apr 23, 2018 12.28 12.54 12.10 12.48 11,060,933 +0.14(+1.13%)
Apr 20, 2018 12.45 12.46 12.02 12.34 15,045,092 -0.20(-1.59%)
Apr 19, 2018 12.51 12.75 12.27 12.54 23,425,961 +0.11(+0.88%)
Apr 18, 2018 12.19 12.68 12.16 12.43 26,142,920 +0.42(+3.50%)
Apr 17, 2018 11.77 12.12 11.66 12.01 22,777,568 +0.19(+1.61%)
Apr 16, 2018 11.49 11.88 11.36 11.82 21,069,714 +0.23(+1.98%)
Apr 13, 2018 11.09 11.74 11.06 11.59 23,828,128 +0.49(+4.41%)
Apr 12, 2018 11.03 11.22 10.72 11.10 22,113,835 -0.08(-0.72%)
Apr 11, 2018 10.51 11.30 10.46 11.18 31,724,234 +0.67(+6.37%)
Apr 10, 2018 10.10 10.65 10.09 10.51 21,645,826 +0.61(+6.16%)
Apr 09, 2018 9.790 9.920 9.645 9.900 9,079,903 +0.18(+1.85%)
Apr 06, 2018 9.900 10.06 9.600 9.720 12,565,927 -0.26(-2.61%)
Apr 05, 2018 9.640 10.11 9.620 9.980 12,813,948 +0.39(+4.07%)
Apr 04, 2018 9.600 9.700 9.360 9.590 12,850,248 -0.22(-2.24%)
Apr 03, 2018 9.680 9.830 9.450 9.810 11,547,969 +0.18(+1.87%)
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.