Transocean Ltd (NY: RIG )

6.295 +0.045 (+0.72%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.330 1.330 1.220 1.220 15,402,500 -0.13(-9.63%)
Aug 28, 2020 1.250 1.350 1.230 1.350 32,078,500 +0.10(+8.00%)
Aug 27, 2020 1.210 1.250 1.180 1.250 12,851,336 +0.03(+2.46%)
Aug 26, 2020 1.290 1.290 1.170 1.220 28,766,534 -0.07(-5.43%)
Aug 25, 2020 1.390 1.400 1.240 1.290 33,214,200 -0.05(-3.73%)
Aug 24, 2020 1.280 1.370 1.150 1.340 53,264,160 +0.20(+17.54%)
Aug 21, 2020 1.530 1.570 1.080 1.140 103,683,504 -0.45(-28.30%)
Aug 20, 2020 1.890 1.910 1.460 1.590 66,488,620 -0.33(-17.19%)
Aug 19, 2020 1.940 1.970 1.900 1.920 12,268,907 +0.01(+0.52%)
Aug 18, 2020 2.080 2.100 1.860 1.910 27,459,250 -0.16(-7.73%)
Aug 17, 2020 2.180 2.200 2.060 2.070 14,188,630 -0.11(-5.05%)
Aug 14, 2020 2.160 2.230 2.140 2.180 12,688,600 +0.00(+0.00%)
Aug 13, 2020 2.300 2.350 2.150 2.180 20,016,512 -0.18(-7.63%)
Aug 12, 2020 2.430 2.470 2.270 2.360 15,311,122 +0.03(+1.29%)
Aug 11, 2020 2.530 2.620 2.270 2.330 29,748,316 -0.05(-2.10%)
Aug 10, 2020 2.280 2.428 2.270 2.380 17,441,100 +0.14(+6.25%)
Aug 07, 2020 2.260 2.305 2.170 2.240 14,367,100 -0.07(-3.03%)
Aug 06, 2020 2.390 2.430 2.260 2.310 20,896,462 -0.17(-6.85%)
Aug 05, 2020 2.320 2.500 2.310 2.480 27,693,300 +0.25(+11.21%)
Aug 04, 2020 2.170 2.280 2.150 2.230 16,849,788 +0.10(+4.69%)
Aug 03, 2020 2.030 2.190 2.010 2.130 14,881,259 +0.09(+4.41%)
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%)
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.