Transocean Ltd (NY: RIG )

4.035 USD +0.055 (+1.38%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.07 14.10 13.18 13.26 13,179,035 -0.69(-4.95%)
Jul 30, 2015 14.48 14.59 13.77 13.95 14,140,796 -0.51(-3.53%)
Jul 29, 2015 13.77 14.71 13.72 14.46 15,128,001 +0.34(+2.41%)
Jul 28, 2015 13.31 14.20 13.12 14.12 15,285,171 +1.01(+7.70%)
Jul 27, 2015 13.04 13.32 12.76 13.11 11,875,583 -0.15(-1.13%)
Jul 24, 2015 13.48 13.48 13.02 13.26 12,864,093 -0.41(-3.00%)
Jul 23, 2015 13.46 13.84 13.15 13.67 11,815,681 +0.51(+3.88%)
Jul 22, 2015 13.27 13.53 13.06 13.16 12,814,094 -0.19(-1.42%)
Jul 21, 2015 13.61 13.90 13.21 13.35 12,378,407 +0.00(+0.00%)
Jul 20, 2015 13.52 13.59 13.17 13.35 12,731,576 -0.13(-0.96%)
Jul 17, 2015 14.55 14.55 13.46 13.48 21,652,494 -1.13(-7.73%)
Jul 16, 2015 14.63 15.10 14.43 14.61 15,882,433 +0.10(+0.69%)
Jul 15, 2015 14.87 15.15 14.33 14.51 14,487,608 -0.60(-3.97%)
Jul 14, 2015 14.96 15.45 14.89 15.11 10,489,415 +0.21(+1.41%)
Jul 13, 2015 14.77 15.00 14.53 14.90 7,924,462 +0.28(+1.92%)
Jul 10, 2015 15.22 15.31 14.46 14.62 14,671,815 -0.43(-2.86%)
Jul 09, 2015 15.42 15.62 15.03 15.05 8,806,004 -0.10(-0.66%)
Jul 08, 2015 15.36 15.65 14.98 15.15 9,727,000 -0.58(-3.69%)
Jul 07, 2015 14.87 15.88 14.33 15.73 16,787,546 +0.81(+5.43%)
Jul 06, 2015 15.18 15.28 14.78 14.92 11,485,345 -0.67(-4.30%)
Jul 02, 2015 15.74 15.59 15.59 15.59 6,861,700 +0.00(+0.00%)
Jul 01, 2015 15.99 16.03 15.22 15.59 14,015,959 -0.53(-3.29%)
Jun 30, 2015 16.19 16.36 15.93 16.12 7,930,301 +0.17(+1.07%)
Jun 29, 2015 16.11 16.70 15.93 15.95 10,578,588 -0.55(-3.33%)
Jun 26, 2015 15.98 16.52 15.80 16.50 8,646,586 +0.50(+3.12%)
Jun 25, 2015 16.57 16.61 15.88 16.00 10,104,076 -0.63(-3.79%)
Jun 24, 2015 16.79 17.06 16.58 16.63 6,013,956 -0.34(-2.00%)
Jun 23, 2015 17.04 17.48 16.94 16.97 7,529,530 +0.03(+0.18%)
Jun 22, 2015 16.81 17.22 16.54 16.94 7,959,579 +0.29(+1.74%)
Jun 19, 2015 16.92 17.19 16.57 16.65 12,625,052 -0.32(-1.89%)
Jun 18, 2015 17.52 17.58 16.80 16.97 11,298,218 -0.51(-2.92%)
Jun 17, 2015 17.82 18.12 17.43 17.48 7,794,937 -0.08(-0.46%)
Jun 16, 2015 17.34 17.85 17.34 17.56 4,777,276 -0.05(-0.28%)
Jun 15, 2015 17.44 17.82 17.13 17.61 8,596,642 -0.16(-0.90%)
Jun 12, 2015 18.09 18.10 17.48 17.77 10,213,981 -0.36(-1.99%)
Jun 11, 2015 18.93 18.95 18.00 18.13 14,078,057 -0.95(-4.98%)
Jun 10, 2015 19.39 19.44 18.87 19.08 8,355,043 +0.34(+1.81%)
Jun 09, 2015 19.30 19.60 18.72 18.74 8,232,871 -0.38(-1.99%)
Jun 08, 2015 18.91 19.46 18.90 19.12 6,051,892 -0.05(-0.26%)
Jun 05, 2015 18.53 19.34 18.38 19.17 8,582,041 +0.62(+3.34%)
Jun 04, 2015 18.95 19.16 18.46 18.55 8,018,131 -0.50(-2.62%)
Jun 03, 2015 19.18 19.59 18.93 19.05 6,074,255 -0.23(-1.19%)
Jun 02, 2015 18.94 19.74 18.86 19.28 9,216,373 +0.70(+3.77%)
Jun 01, 2015 18.88 19.06 18.31 18.58 9,011,042 -0.27(-1.43%)
May 29, 2015 18.82 19.25 18.81 18.85 8,532,633 -0.16(-0.84%)
May 28, 2015 19.23 19.25 18.65 19.01 9,393,682 -0.29(-1.50%)
May 27, 2015 18.99 19.44 18.82 19.30 7,965,654 -0.01(-0.05%)
May 26, 2015 19.69 19.87 19.16 19.31 8,843,247 -0.84(-4.17%)
May 22, 2015 19.67 20.15 20.15 20.15 6,294,000 +0.06(+0.30%)
May 21, 2015 19.71 20.19 19.64 20.09 11,083,401 +0.83(+4.31%)
May 20, 2015 19.20 19.43 18.96 19.26 9,485,511 +0.29(+1.53%)
May 19, 2015 19.57 19.68 18.76 18.97 18,157,746 -1.18(-5.86%)
May 18, 2015 20.96 20.97 19.96 20.15 16,169,591 -0.64(-3.08%)
May 15, 2015 20.30 21.40 20.02 20.79 13,882,118 -0.02(-0.10%)
May 14, 2015 21.40 21.90 20.42 20.81 17,248,289 -0.58(-2.71%)
May 13, 2015 20.31 21.55 20.08 21.39 19,963,856 +1.18(+5.84%)
May 12, 2015 19.55 20.35 19.46 20.21 13,718,074 +0.64(+3.27%)
May 11, 2015 19.27 19.75 19.08 19.57 9,256,380 +0.31(+1.61%)
May 08, 2015 18.42 19.26 18.05 19.26 18,177,209 +0.95(+5.19%)
May 07, 2015 18.74 18.81 17.61 18.31 21,168,354 -0.68(-3.58%)
May 06, 2015 19.37 19.75 18.79 18.99 14,315,434 +0.01(+0.05%)
May 05, 2015 18.84 19.77 18.80 18.98 23,967,355 +0.57(+3.10%)
May 04, 2015 18.76 18.84 18.04 18.41 12,780,945 -0.42(-2.23%)
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.