Transocean Ltd (NY: RIG )

3.000 USD -0.050 (-1.64%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.920 3.950 3.750 3.780 10,853,391 -0.09(-2.33%)
May 27, 2021 3.760 3.900 3.750 3.870 12,837,664 +0.10(+2.65%)
May 26, 2021 3.630 3.805 3.620 3.770 10,576,612 +0.14(+3.86%)
May 25, 2021 3.810 3.865 3.630 3.630 16,141,816 -0.22(-5.71%)
May 24, 2021 3.850 3.890 3.700 3.850 12,032,993 +0.03(+0.79%)
May 21, 2021 3.790 3.900 3.750 3.820 12,478,105 +0.10(+2.69%)
May 20, 2021 3.860 3.880 3.662 3.720 17,444,146 -0.10(-2.62%)
May 19, 2021 3.890 3.940 3.760 3.820 17,714,391 -0.21(-5.21%)
May 18, 2021 4.240 4.270 4.020 4.030 19,249,748 -0.16(-3.82%)
May 17, 2021 3.960 4.210 3.930 4.190 21,016,675 +0.17(+4.23%)
May 14, 2021 3.840 4.080 3.820 4.020 23,459,994 +0.28(+7.49%)
May 13, 2021 3.790 3.960 3.590 3.740 20,969,637 -0.11(-2.86%)
May 12, 2021 3.910 4.210 3.820 3.850 28,438,801 -0.04(-1.03%)
May 11, 2021 3.590 3.940 3.520 3.890 23,238,617 +0.09(+2.37%)
May 10, 2021 3.940 4.030 3.780 3.800 26,763,470 -0.20(-5.00%)
May 07, 2021 3.500 4.010 3.480 4.000 32,623,362 +0.41(+11.42%)
May 06, 2021 3.530 3.590 3.380 3.590 13,322,497 +0.04(+1.13%)
May 05, 2021 3.500 3.720 3.350 3.550 24,966,405 +0.13(+3.80%)
May 04, 2021 3.250 3.420 3.190 3.420 18,426,235 +0.08(+2.40%)
May 03, 2021 3.310 3.420 3.210 3.340 15,913,791 +0.12(+3.73%)
Apr 30, 2021 3.320 3.400 3.210 3.220 16,667,500 -0.16(-4.73%)
Apr 29, 2021 3.500 3.530 3.310 3.380 17,077,236 -0.03(-0.88%)
Apr 28, 2021 3.190 3.520 3.180 3.410 20,751,903 +0.21(+6.56%)
Apr 27, 2021 3.230 3.290 3.100 3.200 12,214,341 -0.03(-0.93%)
Apr 26, 2021 3.140 3.240 3.120 3.230 15,521,117 +0.09(+2.87%)
Apr 23, 2021 3.200 3.320 3.130 3.140 14,389,100 -0.07(-2.18%)
Apr 22, 2021 3.290 3.350 3.190 3.210 10,228,916 -0.06(-1.83%)
Apr 21, 2021 3.090 3.270 3.010 3.270 13,177,794 +0.07(+2.19%)
Apr 20, 2021 3.350 3.370 3.110 3.200 16,634,147 -0.19(-5.60%)
Apr 19, 2021 3.450 3.510 3.340 3.390 9,660,662 -0.03(-0.88%)
Apr 16, 2021 3.460 3.470 3.350 3.420 8,204,100 +0.01(+0.29%)
Apr 15, 2021 3.540 3.550 3.380 3.410 11,382,888 -0.15(-4.21%)
Apr 14, 2021 3.150 3.670 3.150 3.560 26,947,981 +0.41(+13.02%)
Apr 13, 2021 3.150 3.200 3.080 3.150 9,178,040 +0.02(+0.64%)
Apr 12, 2021 3.280 3.340 3.110 3.130 16,043,061 -0.14(-4.28%)
Apr 09, 2021 3.400 3.455 3.260 3.270 8,900,800 -0.16(-4.66%)
Apr 08, 2021 3.360 3.430 3.210 3.430 15,342,058 +0.00(+0.00%)
Apr 07, 2021 3.400 3.470 3.360 3.430 8,879,852 -0.02(-0.58%)
Apr 06, 2021 3.480 3.620 3.430 3.450 9,034,612 -0.02(-0.58%)
Apr 05, 2021 3.630 3.630 3.370 3.470 15,250,630 -0.17(-4.67%)
Apr 01, 2021 3.590 3.660 3.470 3.640 12,535,900 +0.09(+2.54%)
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%)
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.