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

Transocean Ltd (NY: RIG )

6.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2019 4.510 4.510 4.360 4.470 18,212,308 -0.06(-1.32%)
Sep 27, 2019 4.630 4.760 4.510 4.530 19,940,900 -0.20(-4.23%)
Sep 26, 2019 5.080 5.090 4.680 4.730 20,471,088 -0.38(-7.44%)
Sep 25, 2019 5.130 5.350 5.090 5.110 20,109,188 -0.30(-5.55%)
Sep 24, 2019 5.760 5.790 5.360 5.410 17,732,216 -0.42(-7.20%)
Sep 23, 2019 5.750 5.890 5.660 5.830 15,797,178 +0.01(+0.17%)
Sep 20, 2019 5.850 5.960 5.760 5.820 29,824,600 -0.03(-0.51%)
Sep 19, 2019 6.040 6.080 5.810 5.850 16,481,275 -0.07(-1.18%)
Sep 18, 2019 5.880 6.030 5.790 5.920 18,611,142 -0.10(-1.66%)
Sep 17, 2019 6.410 6.410 5.890 6.020 34,420,176 -0.49(-7.53%)
Sep 16, 2019 6.240 6.660 6.070 6.510 50,573,644 +0.78(+13.61%)
Sep 13, 2019 5.670 5.840 5.535 5.730 18,588,500 +0.08(+1.42%)
Sep 12, 2019 5.570 5.690 5.380 5.650 22,963,762 -0.15(-2.59%)
Sep 11, 2019 5.560 5.810 5.430 5.800 30,560,444 +0.31(+5.65%)
Sep 10, 2019 5.480 5.730 5.450 5.490 27,825,892 +0.01(+0.18%)
Sep 09, 2019 5.170 5.520 5.040 5.480 23,799,992 +0.44(+8.73%)
Sep 06, 2019 4.860 5.160 4.740 5.040 21,077,900 +0.10(+2.02%)
Sep 05, 2019 4.790 5.010 4.780 4.940 19,489,620 +0.25(+5.33%)
Sep 04, 2019 4.610 4.780 4.550 4.690 17,032,770 +0.21(+4.69%)
Sep 03, 2019 4.420 4.510 4.220 4.480 16,967,832 -0.07(-1.54%)
Aug 30, 2019 4.610 4.725 4.375 4.550 13,729,800 -0.03(-0.66%)
Aug 29, 2019 4.470 4.690 4.460 4.580 15,215,652 +0.18(+4.09%)
Aug 28, 2019 4.300 4.520 4.210 4.400 18,253,334 +0.17(+4.02%)
Aug 27, 2019 4.300 4.340 4.110 4.230 13,485,792 -0.04(-0.94%)
Aug 26, 2019 4.320 4.490 4.220 4.270 14,814,450 +0.02(+0.47%)
Aug 23, 2019 4.420 4.625 4.240 4.250 22,361,398 -0.29(-6.39%)
Aug 22, 2019 4.670 4.740 4.510 4.540 16,596,921 -0.04(-0.87%)
Aug 21, 2019 4.670 4.830 4.530 4.580 17,022,344 -0.01(-0.22%)
Aug 20, 2019 4.580 4.630 4.315 4.590 20,561,356 -0.02(-0.43%)
Aug 19, 2019 4.330 4.695 4.330 4.610 29,052,068 +0.41(+9.76%)
Aug 16, 2019 3.900 4.230 3.860 4.200 21,675,700 +0.34(+8.81%)
Aug 15, 2019 3.900 3.920 3.760 3.860 25,330,232 -0.04(-1.03%)
Aug 14, 2019 4.130 4.130 3.890 3.900 32,286,136 -0.40(-9.30%)
Aug 13, 2019 4.290 4.600 4.270 4.300 24,703,980 -0.04(-0.92%)
Aug 12, 2019 4.300 4.370 4.120 4.340 24,466,856 +0.01(+0.23%)
Aug 09, 2019 4.620 4.630 4.300 4.330 25,003,700 -0.25(-5.46%)
Aug 08, 2019 4.690 4.700 4.330 4.580 40,430,464 -0.07(-1.51%)
Aug 07, 2019 4.670 4.750 4.450 4.650 29,909,834 -0.19(-3.93%)
Aug 06, 2019 5.090 5.140 4.640 4.840 26,261,672 -0.11(-2.22%)
Aug 05, 2019 5.130 5.130 4.790 4.950 26,871,028 -0.33(-6.25%)
Aug 02, 2019 5.750 5.800 5.160 5.280 28,754,700 -0.46(-8.01%)
Aug 01, 2019 5.990 6.000 5.510 5.740 23,076,696 -0.34(-5.59%)
Jul 31, 2019 5.960 6.280 5.940 6.080 26,686,956 +0.10(+1.67%)
Jul 30, 2019 5.300 6.050 5.260 5.980 33,197,824 +0.61(+11.36%)
Jul 29, 2019 5.570 5.580 5.280 5.370 23,337,028 -0.22(-3.94%)
Jul 26, 2019 5.700 5.735 5.530 5.590 13,024,499 -0.09(-1.58%)
Jul 25, 2019 6.050 6.090 5.610 5.680 18,345,634 -0.28(-4.70%)
Jul 24, 2019 5.930 6.125 5.925 5.960 10,545,630 +0.02(+0.34%)
Jul 23, 2019 5.850 5.960 5.800 5.940 13,983,052 +0.09(+1.54%)
Jul 22, 2019 5.840 6.040 5.750 5.850 14,741,616 +0.05(+0.86%)
Jul 19, 2019 5.650 5.810 5.630 5.800 12,845,700 +0.17(+3.02%)
Jul 18, 2019 5.800 5.800 5.570 5.630 19,202,184 -0.19(-3.26%)
Jul 17, 2019 6.070 6.150 5.800 5.820 14,992,241 -0.24(-3.96%)
Jul 16, 2019 6.370 6.370 5.990 6.060 20,718,016 -0.27(-4.27%)
Jul 15, 2019 6.520 6.540 6.290 6.330 12,073,620 -0.13(-2.01%)
Jul 12, 2019 6.270 6.510 6.260 6.460 11,952,300 +0.19(+3.03%)
Jul 11, 2019 6.480 6.520 6.230 6.270 14,370,034 -0.20(-3.09%)
Jul 10, 2019 6.280 6.500 6.250 6.470 15,217,016 +0.33(+5.37%)
Jul 09, 2019 6.150 6.190 6.030 6.140 9,944,508 -0.04(-0.65%)
Jul 08, 2019 6.160 6.380 6.080 6.180 16,009,030 +0.02(+0.32%)
Jul 05, 2019 6.030 6.170 5.985 6.160 8,562,800 +0.10(+1.65%)
Jul 03, 2019 6.140 6.180 6.010 6.060 7,437,900 -0.07(-1.14%)
Jul 02, 2019 6.400 6.420 6.080 6.130 16,179,733 -0.32(-4.96%)
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.