Transocean Ltd (NY: RIG )

3.230 USD -0.270 (-7.71%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.420 3.560 3.390 3.550 15,652,102 +0.12(+3.50%)
Mar 30, 2021 3.210 3.430 3.160 3.430 10,389,121 +0.17(+5.21%)
Mar 29, 2021 3.350 3.460 3.230 3.260 11,445,469 -0.12(-3.55%)
Mar 26, 2021 3.500 3.570 3.230 3.380 15,030,700 +0.00(+0.00%)
Mar 25, 2021 3.130 3.410 3.100 3.380 18,163,027 +0.10(+3.05%)
Mar 24, 2021 3.460 3.580 3.270 3.280 18,601,036 +0.00(+0.00%)
Mar 23, 2021 3.470 3.520 3.240 3.280 28,932,431 -0.35(-9.64%)
Mar 22, 2021 3.750 3.790 3.570 3.630 14,829,923 -0.16(-4.22%)
Mar 19, 2021 3.780 3.970 3.730 3.790 31,845,600 -0.01(-0.26%)
Mar 18, 2021 4.110 4.180 3.690 3.800 31,085,491 -0.42(-9.95%)
Mar 17, 2021 4.050 4.240 4.000 4.220 16,993,494 +0.11(+2.68%)
Mar 16, 2021 4.340 4.390 4.060 4.110 23,290,314 -0.30(-6.80%)
Mar 15, 2021 4.610 4.610 4.360 4.410 20,157,628 -0.18(-3.92%)
Mar 12, 2021 4.560 4.620 4.460 4.590 18,892,900 +0.04(+0.88%)
Mar 11, 2021 4.720 4.770 4.460 4.550 25,638,513 -0.13(-2.78%)
Mar 10, 2021 3.910 4.810 3.900 4.680 76,147,994 +0.73(+18.48%)
Mar 09, 2021 4.020 4.140 3.880 3.950 19,721,413 -0.05(-1.25%)
Mar 08, 2021 4.300 4.360 3.940 4.000 32,248,759 -0.26(-6.10%)
Mar 05, 2021 4.240 4.340 3.850 4.260 46,265,800 +0.16(+3.90%)
Mar 04, 2021 3.960 4.240 3.780 4.100 48,432,578 +0.24(+6.22%)
Mar 03, 2021 3.830 4.100 3.820 3.860 37,146,980 +0.07(+1.85%)
Mar 02, 2021 3.660 4.000 3.660 3.790 25,342,944 -0.02(-0.52%)
Mar 01, 2021 3.600 3.810 3.490 3.810 37,618,378 +0.34(+9.80%)
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 3.730 140,566,850 +0.95(+34.17%)
Jan 26, 2021 2.830 2.980 2.750 2.780 26,035,789 -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%)
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.