Transocean Ltd (NY: RIG )

3.210 USD -0.290 (-8.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.210 1.240 1.150 1.160 18,044,048 +0.01(+0.87%)
Mar 30, 2020 1.200 1.200 1.130 1.150 13,957,990 -0.02(-1.71%)
Mar 27, 2020 1.240 1.240 1.160 1.170 23,180,200 -0.17(-12.69%)
Mar 26, 2020 1.340 1.400 1.210 1.340 22,909,455 +0.02(+1.52%)
Mar 25, 2020 1.520 1.530 1.270 1.320 31,047,494 -0.08(-5.71%)
Mar 24, 2020 1.290 1.430 1.170 1.400 32,024,631 +0.24(+20.69%)
Mar 23, 2020 1.100 1.170 1.020 1.160 31,286,084 +0.12(+11.54%)
Mar 20, 2020 1.230 1.230 1.040 1.040 38,013,400 -0.09(-7.96%)
Mar 19, 2020 1.160 1.330 1.060 1.130 35,652,894 +0.02(+1.80%)
Mar 18, 2020 1.200 1.290 1.010 1.110 26,477,384 -0.23(-17.16%)
Mar 17, 2020 1.320 1.360 1.250 1.340 19,269,236 +0.04(+3.08%)
Mar 16, 2020 1.310 1.490 1.250 1.300 28,755,047 -0.25(-16.13%)
Mar 13, 2020 1.630 1.630 1.340 1.550 43,047,500 +0.21(+15.67%)
Mar 12, 2020 1.140 1.540 1.130 1.340 40,944,081 -0.02(-1.47%)
Mar 11, 2020 1.710 1.740 1.360 1.360 45,862,794 -0.46(-25.27%)
Mar 10, 2020 1.890 1.900 1.550 1.820 60,380,675 +0.31(+20.53%)
Mar 09, 2020 1.750 1.830 1.500 1.510 56,381,681 -0.93(-38.11%)
Mar 06, 2020 2.850 2.885 2.410 2.440 42,125,400 -0.56(-18.67%)
Mar 05, 2020 3.100 3.170 2.910 3.000 27,576,800 -0.18(-5.66%)
Mar 04, 2020 3.300 3.330 3.080 3.180 20,050,147 +0.01(+0.32%)
Mar 03, 2020 3.540 3.580 3.110 3.170 30,325,678 -0.38(-10.70%)
Mar 02, 2020 3.410 3.550 3.150 3.550 26,742,234 +0.20(+5.97%)
Feb 28, 2020 2.910 3.450 2.860 3.350 38,897,200 +0.34(+11.30%)
Feb 27, 2020 3.220 3.290 3.000 3.010 40,401,875 -0.42(-12.24%)
Feb 26, 2020 3.590 3.630 3.410 3.430 31,036,931 -0.13(-3.65%)
Feb 25, 2020 3.900 3.900 3.500 3.560 23,213,067 -0.23(-6.07%)
Feb 24, 2020 3.960 4.000 3.740 3.790 27,355,174 -0.37(-8.89%)
Feb 21, 2020 4.230 4.250 4.090 4.160 19,740,700 -0.14(-3.26%)
Feb 20, 2020 4.350 4.460 4.250 4.300 17,892,903 -0.02(-0.46%)
Feb 19, 2020 4.430 4.460 4.230 4.320 18,771,933 -0.09(-2.04%)
Feb 18, 2020 4.410 4.475 4.210 4.410 25,104,681 -0.11(-2.43%)
Feb 14, 2020 4.700 4.740 4.400 4.520 18,088,900 -0.14(-3.00%)
Feb 13, 2020 4.640 4.710 4.550 4.660 12,768,318 -0.01(-0.21%)
Feb 12, 2020 4.600 4.820 4.580 4.670 18,900,739 +0.19(+4.24%)
Feb 11, 2020 4.660 4.680 4.460 4.480 18,221,984 -0.02(-0.44%)
Feb 10, 2020 4.680 4.720 4.460 4.500 16,803,755 -0.25(-5.26%)
Feb 07, 2020 4.710 4.830 4.650 4.750 11,993,800 -0.08(-1.66%)
Feb 06, 2020 5.200 5.220 4.800 4.830 17,098,106 -0.37(-7.12%)
Feb 05, 2020 5.020 5.240 5.000 5.200 23,100,830 +0.39(+8.11%)
Feb 04, 2020 4.880 5.010 4.770 4.810 17,514,083 +0.16(+3.44%)
Feb 03, 2020 4.540 4.750 4.490 4.650 15,781,578 +0.09(+1.97%)
Jan 31, 2020 4.630 4.680 4.475 4.560 16,582,700 -0.18(-3.80%)
Jan 30, 2020 4.610 4.750 4.530 4.740 14,903,242 +0.01(+0.21%)
Jan 29, 2020 4.850 4.920 4.730 4.730 15,579,787 -0.04(-0.84%)
Jan 28, 2020 4.700 4.890 4.630 4.770 19,671,318 +0.15(+3.25%)
Jan 27, 2020 4.840 4.930 4.600 4.620 26,122,091 -0.48(-9.41%)
Jan 24, 2020 5.210 5.240 4.970 5.100 20,599,000 -0.14(-2.67%)
Jan 23, 2020 5.400 5.450 5.180 5.240 22,486,095 -0.33(-5.92%)
Jan 22, 2020 5.720 5.720 5.540 5.570 12,936,756 -0.16(-2.79%)
Jan 21, 2020 5.900 5.910 5.730 5.730 16,908,458 -0.24(-4.02%)
Jan 17, 2020 6.220 6.230 5.930 5.970 17,614,100 -0.18(-2.93%)
Jan 16, 2020 6.260 6.390 6.130 6.150 14,466,551 -0.03(-0.49%)
Jan 15, 2020 6.190 6.290 6.120 6.180 11,254,246 -0.10(-1.59%)
Jan 14, 2020 6.170 6.400 6.140 6.280 13,075,052 +0.04(+0.64%)
Jan 13, 2020 6.230 6.260 6.020 6.240 11,222,242 +0.01(+0.16%)
Jan 10, 2020 6.410 6.430 6.190 6.230 10,008,500 -0.18(-2.81%)
Jan 09, 2020 6.410 6.500 6.180 6.410 15,300,438 -0.01(-0.16%)
Jan 08, 2020 6.870 6.870 6.350 6.420 24,623,495 -0.47(-6.82%)
Jan 07, 2020 7.150 7.170 6.720 6.890 19,804,642 -0.28(-3.91%)
Jan 06, 2020 7.150 7.180 7.000 7.170 13,913,203 +0.13(+1.85%)
Jan 03, 2020 7.100 7.280 6.960 7.040 22,452,900 +0.11(+1.59%)
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.