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

Transocean Ltd (NY: RIG )

5.740 -0.040 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2017 10.11 10.41 9.940 10.14 11,465,634 +0.22(+2.22%)
Nov 29, 2017 9.970 10.00 9.710 9.920 9,357,623 +0.00(+0.00%)
Nov 28, 2017 9.860 9.960 9.730 9.920 7,631,259 +0.05(+0.51%)
Nov 27, 2017 9.990 9.990 9.680 9.870 9,255,892 -0.20(-1.99%)
Nov 24, 2017 10.25 10.33 10.05 10.07 4,887,790 -0.17(-1.66%)
Nov 22, 2017 10.30 10.38 10.19 10.24 6,823,080 +0.06(+0.59%)
Nov 21, 2017 10.23 10.43 10.13 10.18 7,458,010 +0.01(+0.10%)
Nov 20, 2017 10.32 10.34 10.13 10.17 6,870,837 -0.18(-1.74%)
Nov 17, 2017 10.35 10.47 10.21 10.35 8,157,984 +0.12(+1.17%)
Nov 16, 2017 10.47 10.47 10.18 10.23 9,886,289 -0.24(-2.29%)
Nov 15, 2017 10.41 10.56 10.14 10.47 13,071,932 -0.24(-2.24%)
Nov 14, 2017 11.11 11.18 10.68 10.71 9,568,223 -0.53(-4.72%)
Nov 13, 2017 11.52 11.55 11.15 11.24 8,665,403 -0.34(-2.94%)
Nov 10, 2017 11.57 11.78 11.39 11.58 11,749,741 +0.06(+0.52%)
Nov 09, 2017 11.33 11.56 11.28 11.52 12,262,295 +0.07(+0.61%)
Nov 08, 2017 11.16 11.60 11.12 11.45 15,088,667 +0.27(+2.42%)
Nov 07, 2017 11.26 11.39 11.07 11.18 11,786,388 -0.06(-0.53%)
Nov 06, 2017 11.00 11.27 10.91 11.24 17,182,684 +0.36(+3.31%)
Nov 03, 2017 10.65 10.92 10.41 10.88 13,363,139 +0.26(+2.45%)
Nov 02, 2017 10.64 10.93 10.44 10.62 12,454,534 +0.14(+1.34%)
Nov 01, 2017 10.69 10.93 10.41 10.48 14,980,556 -0.02(-0.19%)
Oct 31, 2017 10.41 10.56 10.34 10.50 10,498,256 +0.11(+1.06%)
Oct 30, 2017 10.33 10.71 10.29 10.39 15,065,586 +0.06(+0.58%)
Oct 27, 2017 10.10 10.36 9.906 10.33 14,060,960 +0.16(+1.57%)
Oct 26, 2017 10.06 10.20 9.860 10.17 11,149,624 +0.04(+0.39%)
Oct 25, 2017 10.13 10.15 9.810 10.13 10,828,732 -0.03(-0.30%)
Oct 24, 2017 10.03 10.27 10.01 10.16 11,151,772 +0.23(+2.32%)
Oct 23, 2017 9.990 10.08 9.870 9.930 8,637,287 -0.02(-0.20%)
Oct 20, 2017 10.17 10.19 9.910 9.950 9,475,813 -0.22(-2.16%)
Oct 19, 2017 10.13 10.37 10.02 10.17 14,019,225 -0.14(-1.36%)
Oct 18, 2017 10.53 10.58 10.25 10.31 18,181,208 -0.48(-4.45%)
Oct 17, 2017 11.03 11.10 10.71 10.79 13,694,814 -0.26(-2.35%)
Oct 16, 2017 11.05 11.28 11.03 11.05 16,595,613 +0.19(+1.75%)
Oct 13, 2017 11.22 10.50 10.86 20,493,252 +0.36(+3.43%)
Oct 12, 2017 10.56 10.68 10.27 10.50 15,384,898 -0.11(-1.04%)
Oct 11, 2017 10.50 10.65 10.31 10.61 12,940,039 +0.09(+0.86%)
Oct 10, 2017 10.93 10.51 10.52 14,180,976 +0.01(+0.10%)
Oct 09, 2017 10.35 10.63 10.35 10.51 13,482,586 +0.20(+1.94%)
Oct 06, 2017 10.38 10.56 10.20 10.31 16,729,569 -0.23(-2.18%)
Oct 05, 2017 10.24 10.62 10.24 10.54 13,428,721 +0.25(+2.43%)
Oct 04, 2017 10.26 10.40 10.14 10.29 12,037,599 +0.01(+0.10%)
Oct 03, 2017 10.30 10.34 10.06 10.28 11,682,347 -0.05(-0.48%)
Oct 02, 2017 10.38 10.49 10.20 10.33 16,880,204 -0.43(-4.00%)
Sep 29, 2017 10.53 10.81 10.46 10.76 18,860,794 +0.17(+1.61%)
Sep 28, 2017 10.55 10.84 10.46 10.59 24,510,780 +0.16(+1.53%)
Sep 27, 2017 10.29 10.45 10.11 10.43 14,580,337 +0.19(+1.86%)
Sep 26, 2017 9.960 10.30 9.860 10.24 18,775,028 +0.21(+2.09%)
Sep 25, 2017 9.670 10.15 9.670 10.03 34,401,888 +0.71(+7.62%)
Sep 22, 2017 9.090 9.440 9.040 9.320 16,036,979 +0.24(+2.64%)
Sep 21, 2017 9.560 9.590 8.920 9.080 28,086,440 -0.69(-7.06%)
Sep 20, 2017 9.360 9.920 9.360 9.770 24,758,332 +0.42(+4.49%)
Sep 19, 2017 9.350 9.380 9.190 9.350 12,892,193 +0.06(+0.65%)
Sep 18, 2017 9.230 9.480 9.100 9.290 13,913,577 +0.05(+0.54%)
Sep 15, 2017 9.200 9.340 9.072 9.240 19,083,132 +0.02(+0.22%)
Sep 14, 2017 9.330 9.520 9.100 9.220 22,582,988 +0.01(+0.11%)
Sep 13, 2017 8.820 9.380 8.800 9.210 23,033,144 +0.42(+4.78%)
Sep 12, 2017 8.530 9.020 8.500 8.790 16,177,347 +0.30(+3.53%)
Sep 11, 2017 8.400 8.570 8.370 8.490 9,259,895 +0.02(+0.24%)
Sep 08, 2017 8.640 8.660 8.350 8.470 12,492,108 -0.23(-2.64%)
Sep 07, 2017 8.720 8.895 8.540 8.700 12,027,244 -0.08(-0.91%)
Sep 06, 2017 8.820 9.090 8.770 8.780 14,863,662 -0.01(-0.11%)
Sep 05, 2017 8.640 8.890 8.620 8.790 13,778,845 +0.23(+2.69%)
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.