Transocean Ltd (NY: RIG )

4.010 USD +0.110 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.320 6.435 6.270 6.410 15,577,000 +0.09(+1.42%)
Jun 27, 2019 6.310 6.430 6.230 6.320 11,917,586 -0.07(-1.10%)
Jun 26, 2019 6.310 6.640 6.270 6.390 20,289,997 +0.20(+3.23%)
Jun 25, 2019 6.130 6.300 6.020 6.190 14,709,828 +0.02(+0.32%)
Jun 24, 2019 6.280 6.370 6.140 6.170 13,807,452 -0.12(-1.91%)
Jun 21, 2019 6.320 6.495 6.140 6.290 17,785,700 +0.05(+0.80%)
Jun 20, 2019 6.250 6.480 6.190 6.240 22,100,277 +0.28(+4.70%)
Jun 19, 2019 5.910 6.070 5.760 5.960 14,623,934 +0.03(+0.51%)
Jun 18, 2019 5.610 5.990 5.610 5.930 24,710,498 +0.35(+6.27%)
Jun 17, 2019 5.400 5.670 5.320 5.580 21,424,533 +0.16(+2.95%)
Jun 14, 2019 5.560 5.590 5.280 5.420 27,634,900 -0.26(-4.58%)
Jun 13, 2019 5.630 5.700 5.445 5.680 23,635,534 +0.18(+3.27%)
Jun 12, 2019 5.830 5.840 5.470 5.500 24,978,405 -0.40(-6.78%)
Jun 11, 2019 6.100 6.100 5.880 5.900 19,016,052 -0.06(-1.01%)
Jun 10, 2019 6.150 6.290 5.940 5.960 20,123,828 -0.13(-2.13%)
Jun 07, 2019 6.110 6.180 5.900 6.090 15,159,000 -0.03(-0.49%)
Jun 06, 2019 6.030 6.150 5.900 6.120 19,655,734 +0.09(+1.49%)
Jun 05, 2019 6.250 6.380 5.870 6.030 21,875,769 -0.23(-3.67%)
Jun 04, 2019 6.370 6.480 6.230 6.260 17,959,511 -0.04(-0.63%)
Jun 03, 2019 6.260 6.350 6.140 6.300 19,062,808 +0.10(+1.61%)
May 31, 2019 6.430 6.510 6.125 6.200 27,773,300 -0.43(-6.49%)
May 30, 2019 6.730 6.980 6.560 6.630 18,000,337 -0.12(-1.78%)
May 29, 2019 6.560 6.760 6.400 6.750 14,920,822 +0.06(+0.90%)
May 28, 2019 6.800 6.890 6.650 6.690 10,892,151 -0.06(-0.89%)
May 24, 2019 6.980 7.080 6.680 6.750 11,081,200 -0.09(-1.32%)
May 23, 2019 7.070 7.110 6.570 6.840 26,190,414 -0.46(-6.30%)
May 22, 2019 7.550 7.585 7.240 7.300 9,591,266 -0.33(-4.33%)
May 21, 2019 7.430 7.830 7.430 7.630 12,255,553 +0.24(+3.25%)
May 20, 2019 7.390 7.500 7.300 7.390 7,232,686 -0.02(-0.27%)
May 17, 2019 7.440 7.700 7.410 7.410 8,260,800 -0.09(-1.20%)
May 16, 2019 7.480 7.750 7.460 7.500 9,503,620 +0.09(+1.22%)
May 15, 2019 7.270 7.520 7.230 7.410 8,522,014 +0.02(+0.27%)
May 14, 2019 7.180 7.550 7.160 7.390 14,007,897 +0.33(+4.67%)
May 13, 2019 7.330 7.410 6.930 7.060 16,750,117 -0.40(-5.36%)
May 10, 2019 7.580 7.610 7.280 7.460 11,095,000 -0.17(-2.23%)
May 09, 2019 7.500 7.640 7.320 7.630 11,905,551 +0.04(+0.53%)
May 08, 2019 7.360 7.710 7.330 7.590 14,731,321 +0.22(+2.99%)
May 07, 2019 7.470 7.480 7.250 7.370 16,038,976 -0.22(-2.90%)
May 06, 2019 7.560 7.630 7.440 7.590 13,729,344 -0.17(-2.19%)
May 03, 2019 7.600 7.850 7.420 7.760 16,354,900 +0.28(+3.74%)
May 02, 2019 7.490 7.540 7.200 7.480 26,012,167 -0.16(-2.09%)
May 01, 2019 7.860 8.150 7.590 7.640 21,387,311 -0.22(-2.80%)
Apr 30, 2019 8.800 8.830 7.810 7.860 40,349,912 -0.94(-10.68%)
Apr 29, 2019 8.830 8.840 8.650 8.800 12,567,733 +0.00(+0.00%)
Apr 26, 2019 8.850 8.890 8.580 8.800 12,168,300 -0.13(-1.46%)
Apr 25, 2019 9.200 9.213 8.920 8.930 11,385,738 -0.25(-2.72%)
Apr 24, 2019 9.620 9.690 9.170 9.180 11,337,123 -0.47(-4.87%)
Apr 23, 2019 9.590 9.790 9.530 9.650 15,529,761 +0.03(+0.31%)
Apr 22, 2019 9.010 9.670 8.970 9.620 21,661,770 +0.78(+8.82%)
Apr 18, 2019 8.780 8.910 8.700 8.840 10,008,500 +0.15(+1.73%)
Apr 17, 2019 8.760 8.950 8.645 8.690 8,628,229 -0.01(-0.11%)
Apr 16, 2019 8.690 8.725 8.420 8.700 10,693,048 +0.10(+1.16%)
Apr 15, 2019 8.800 8.800 8.550 8.600 8,557,459 -0.22(-2.49%)
Apr 12, 2019 9.000 9.100 8.790 8.820 10,018,700 -0.02(-0.23%)
Apr 11, 2019 8.820 9.030 8.650 8.840 14,679,177 -0.02(-0.23%)
Apr 10, 2019 9.110 9.140 8.850 8.860 11,046,530 -0.14(-1.56%)
Apr 09, 2019 9.000 9.140 8.880 9.000 9,777,340 -0.08(-0.88%)
Apr 08, 2019 9.180 9.320 9.010 9.080 10,164,725 -0.06(-0.66%)
Apr 05, 2019 9.080 9.275 9.020 9.140 8,817,700 +0.09(+0.99%)
Apr 04, 2019 9.000 9.060 8.735 9.050 10,009,782 +0.09(+1.00%)
Apr 03, 2019 9.200 9.285 8.925 8.960 10,610,165 -0.15(-1.65%)
Apr 02, 2019 9.220 9.340 9.030 9.110 10,517,437 -0.15(-1.62%)
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.