Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transocean Ltd (NY: RIG )

5.660 +0.110 (+1.98%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.080 2.110 2.000 2.040 15,985,700 -0.04(-1.92%)
Jul 30, 2020 2.140 2.190 2.000 2.080 23,636,782 +0.01(+0.48%)
Jul 29, 2020 2.040 2.110 2.020 2.070 15,500,675 +0.03(+1.47%)
Jul 28, 2020 2.140 2.250 2.040 2.040 16,404,261 -0.16(-7.27%)
Jul 27, 2020 2.200 2.210 2.110 2.200 11,616,667 +0.01(+0.46%)
Jul 24, 2020 2.050 2.190 2.020 2.190 20,270,200 +0.12(+5.80%)
Jul 23, 2020 2.010 2.090 1.990 2.070 11,938,995 +0.06(+2.99%)
Jul 22, 2020 2.050 2.090 1.980 2.010 11,256,784 -0.07(-3.37%)
Jul 21, 2020 2.030 2.200 2.030 2.080 28,299,640 +0.11(+5.58%)
Jul 20, 2020 1.980 2.060 1.930 1.970 12,212,939 +0.01(+0.51%)
Jul 17, 2020 2.100 2.120 1.960 1.960 12,845,800 -0.15(-7.11%)
Jul 16, 2020 2.020 2.120 1.950 2.110 16,214,175 +0.04(+1.93%)
Jul 15, 2020 1.970 2.090 1.910 2.070 24,121,352 +0.13(+6.70%)
Jul 14, 2020 1.750 1.950 1.730 1.940 25,957,424 +0.17(+9.60%)
Jul 13, 2020 1.890 1.930 1.770 1.770 19,263,700 -0.11(-5.85%)
Jul 10, 2020 1.880 1.925 1.840 1.880 15,368,000 -0.02(-1.05%)
Jul 09, 2020 2.030 2.050 1.840 1.900 22,829,348 -0.13(-6.40%)
Jul 08, 2020 1.990 2.060 1.970 2.030 17,842,068 +0.05(+2.53%)
Jul 07, 2020 1.910 2.070 1.900 1.980 28,131,148 +0.03(+1.54%)
Jul 06, 2020 1.900 1.970 1.860 1.950 16,179,762 +0.11(+5.98%)
Jul 02, 2020 1.910 1.930 1.830 1.840 15,653,000 +0.00(+0.00%)
Jul 01, 2020 1.860 1.940 1.820 1.840 17,588,330 +0.01(+0.55%)
Jun 30, 2020 1.790 1.870 1.760 1.830 14,838,428 +0.05(+2.81%)
Jun 29, 2020 1.800 1.860 1.720 1.780 19,709,286 +0.00(+0.00%)
Jun 26, 2020 1.900 1.945 1.760 1.780 77,877,200 -0.15(-7.77%)
Jun 25, 2020 1.860 2.050 1.840 1.930 20,017,540 +0.00(+0.00%)
Jun 24, 2020 2.010 2.040 1.860 1.930 31,005,476 -0.16(-7.66%)
Jun 23, 2020 2.170 2.200 2.050 2.090 20,428,068 -0.01(-0.48%)
Jun 22, 2020 2.120 2.130 2.000 2.100 23,048,360 +0.00(+0.00%)
Jun 19, 2020 2.340 2.350 2.055 2.100 32,478,000 -0.14(-6.25%)
Jun 18, 2020 2.130 2.330 2.120 2.240 16,780,950 +0.04(+1.82%)
Jun 17, 2020 2.260 2.320 2.180 2.200 19,184,228 -0.07(-3.08%)
Jun 16, 2020 2.520 2.530 2.240 2.270 27,177,096 +0.02(+0.89%)
Jun 15, 2020 2.100 2.340 1.980 2.250 27,210,072 +0.04(+1.81%)
Jun 12, 2020 2.440 2.450 2.140 2.210 37,845,400 +0.19(+9.41%)
Jun 11, 2020 1.940 2.300 1.850 2.020 44,800,468 -0.36(-15.13%)
Jun 10, 2020 2.680 2.680 2.010 2.380 82,701,696 -0.48(-16.78%)
Jun 09, 2020 3.260 3.290 2.710 2.860 76,190,904 -0.89(-23.73%)
Jun 08, 2020 3.030 3.820 2.710 3.750 108,126,816 +1.25(+50.00%)
Jun 05, 2020 2.150 2.620 2.030 2.500 104,761,392 +0.84(+50.60%)
Jun 04, 2020 1.480 1.670 1.470 1.660 35,957,624 +0.16(+10.67%)
Jun 03, 2020 1.460 1.500 1.440 1.500 21,925,052 +0.08(+5.63%)
Jun 02, 2020 1.390 1.460 1.360 1.420 23,434,644 +0.03(+2.16%)
Jun 01, 2020 1.330 1.410 1.290 1.390 14,206,661 +0.06(+4.51%)
May 29, 2020 1.340 1.380 1.270 1.330 22,814,900 -0.03(-2.21%)
May 28, 2020 1.380 1.400 1.270 1.360 22,173,242 -0.03(-2.16%)
May 27, 2020 1.450 1.460 1.300 1.390 30,611,836 -0.02(-1.42%)
May 26, 2020 1.500 1.510 1.410 1.410 24,578,160 -0.02(-1.40%)
May 22, 2020 1.450 1.460 1.370 1.430 15,184,700 -0.04(-2.72%)
May 21, 2020 1.480 1.520 1.400 1.470 22,584,634 +0.01(+0.68%)
May 20, 2020 1.480 1.510 1.430 1.460 18,043,852 +0.05(+3.55%)
May 19, 2020 1.490 1.500 1.410 1.410 18,696,652 -0.07(-4.73%)
May 18, 2020 1.510 1.560 1.420 1.480 32,875,866 +0.08(+5.71%)
May 15, 2020 1.420 1.460 1.370 1.400 15,214,100 +0.00(+0.00%)
May 14, 2020 1.290 1.510 1.180 1.400 46,191,068 +0.03(+2.19%)
May 13, 2020 1.680 1.690 1.260 1.370 74,555,880 -0.32(-18.93%)
May 12, 2020 1.550 1.700 1.540 1.690 51,133,740 +0.21(+14.19%)
May 11, 2020 1.420 1.550 1.380 1.480 40,582,916 +0.09(+6.47%)
May 08, 2020 1.280 1.400 1.270 1.390 31,649,100 +0.13(+10.32%)
May 07, 2020 1.220 1.270 1.190 1.260 25,545,504 +0.12(+10.53%)
May 06, 2020 1.240 1.240 1.130 1.140 23,474,522 -0.06(-5.00%)
May 05, 2020 1.300 1.340 1.160 1.200 42,236,568 -0.03(-2.44%)
May 04, 2020 1.080 1.230 1.080 1.230 26,779,608 +0.08(+6.96%)
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.