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

Transocean Ltd (NY: RIG )

5.670 +0.120 (+2.16%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2020 0.6974 0.7130 0.6500 0.6705 26,394,900 -0.03(-4.06%)
Oct 29, 2020 0.7301 0.7497 0.6860 0.6989 24,620,092 -0.03(-3.61%)
Oct 28, 2020 0.7689 0.7700 0.6835 0.7251 33,608,700 -0.04(-5.12%)
Oct 27, 2020 0.8100 0.8149 0.7530 0.7642 20,545,102 -0.04(-5.22%)
Oct 26, 2020 0.8257 0.8350 0.7910 0.8063 12,196,179 -0.03(-3.90%)
Oct 23, 2020 0.8326 0.8677 0.8200 0.8390 16,097,300 +0.02(+2.02%)
Oct 22, 2020 0.8053 0.8278 0.7800 0.8224 17,575,562 +0.01(+0.87%)
Oct 21, 2020 0.8100 0.8300 0.8000 0.8153 14,761,894 -0.00(-0.57%)
Oct 20, 2020 0.7900 0.8300 0.7800 0.8200 19,626,860 +0.03(+4.43%)
Oct 19, 2020 0.7930 0.8199 0.7800 0.7852 14,254,592 -0.01(-0.93%)
Oct 16, 2020 0.8000 0.8100 0.7859 0.7926 8,956,500 -0.02(-2.34%)
Oct 15, 2020 0.8091 0.8151 0.7749 0.8116 17,487,212 -0.02(-1.97%)
Oct 14, 2020 0.8100 0.8500 0.8100 0.8279 16,209,597 +0.04(+4.53%)
Oct 13, 2020 0.8232 0.8301 0.7841 0.7920 18,582,604 -0.04(-5.32%)
Oct 12, 2020 0.8400 0.8480 0.8115 0.8365 14,034,223 -0.03(-3.16%)
Oct 09, 2020 0.9050 0.9300 0.8300 0.8638 16,119,400 -0.04(-3.92%)
Oct 08, 2020 0.8300 0.9000 0.8200 0.8990 22,857,136 +0.09(+10.69%)
Oct 07, 2020 0.7910 0.8330 0.7772 0.8122 13,749,480 +0.02(+3.07%)
Oct 06, 2020 0.8236 0.8350 0.7860 0.7880 12,318,945 -0.01(-1.22%)
Oct 05, 2020 0.8204 0.8500 0.7808 0.7977 16,483,956 +0.00(+0.01%)
Oct 02, 2020 0.7490 0.8144 0.7319 0.7976 21,712,300 +0.02(+2.76%)
Oct 01, 2020 0.8101 0.8150 0.7725 0.7762 20,810,768 -0.03(-4.17%)
Sep 30, 2020 0.8300 0.8600 0.8000 0.8100 17,914,960 -0.03(-3.57%)
Sep 29, 2020 0.8800 0.8900 0.8000 0.8400 19,185,754 -0.04(-4.07%)
Sep 28, 2020 0.8425 0.9166 0.8400 0.8756 21,846,412 +0.08(+9.46%)
Sep 25, 2020 0.8700 0.8999 0.7904 0.7999 39,197,500 -0.09(-10.12%)
Sep 24, 2020 0.8800 0.9500 0.8300 0.8900 16,656,747 +0.01(+0.56%)
Sep 23, 2020 1.000 1.020 0.8800 0.8850 23,524,234 -0.09(-9.69%)
Sep 22, 2020 1.010 1.030 0.9600 0.9800 16,024,672 -0.01(-1.12%)
Sep 21, 2020 1.040 1.060 0.9700 0.9911 24,659,812 -0.07(-6.50%)
Sep 18, 2020 1.120 1.150 1.030 1.060 94,745,200 -0.05(-4.50%)
Sep 17, 2020 1.080 1.130 1.050 1.110 19,872,114 +0.03(+2.78%)
Sep 16, 2020 1.060 1.160 1.020 1.080 39,244,460 +0.01(+0.93%)
Sep 15, 2020 1.030 1.120 1.020 1.070 24,329,256 +0.06(+5.94%)
Sep 14, 2020 0.9900 1.030 0.9000 1.010 27,360,884 +0.02(+2.51%)
Sep 11, 2020 1.020 1.050 0.9600 0.9853 20,380,400 -0.03(-3.40%)
Sep 10, 2020 1.070 1.080 0.9900 1.020 30,694,736 -0.03(-2.86%)
Sep 09, 2020 1.100 1.100 1.020 1.050 26,329,766 +0.03(+2.94%)
Sep 08, 2020 1.230 1.240 1.010 1.020 69,335,752 -0.32(-23.88%)
Sep 04, 2020 1.240 1.370 1.210 1.340 30,865,500 +0.13(+10.74%)
Sep 03, 2020 1.200 1.290 1.180 1.210 19,286,452 +0.01(+0.83%)
Sep 02, 2020 1.250 1.260 1.200 1.200 12,639,955 -0.05(-4.00%)
Sep 01, 2020 1.230 1.260 1.200 1.250 13,361,656 +0.03(+2.46%)
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%)
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.