Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transocean Ltd (NY: RIG )

5.810 +0.140 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 6.920 7.110 6.860 6.990 19,947,416 +0.14(+2.04%)
Feb 27, 2023 6.610 7.000 6.610 6.850 15,715,297 +0.10(+1.48%)
Feb 24, 2023 6.380 6.780 6.305 6.750 24,406,876 +0.23(+3.53%)
Feb 23, 2023 6.200 6.550 6.200 6.520 29,704,468 +0.42(+6.89%)
Feb 22, 2023 6.410 6.500 5.610 6.100 53,593,144 -0.74(-10.82%)
Feb 21, 2023 6.930 7.160 6.730 6.840 23,531,836 -0.17(-2.43%)
Feb 17, 2023 7.330 7.410 7.000 7.010 23,851,380 -0.48(-6.41%)
Feb 16, 2023 7.440 7.690 7.440 7.490 12,283,592 -0.12(-1.58%)
Feb 15, 2023 7.440 7.645 7.220 7.610 17,945,096 +0.08(+1.06%)
Feb 14, 2023 7.270 7.590 7.185 7.530 14,527,638 +0.19(+2.59%)
Feb 13, 2023 7.210 7.490 7.040 7.340 17,734,802 -0.01(-0.14%)
Feb 10, 2023 7.240 7.549 7.200 7.350 24,689,432 -0.02(-0.27%)
Feb 09, 2023 7.500 7.530 7.300 7.370 17,029,632 -0.15(-1.99%)
Feb 08, 2023 7.360 7.600 7.222 7.520 25,908,956 +0.15(+2.04%)
Feb 07, 2023 6.990 7.400 6.990 7.370 20,861,264 +0.43(+6.20%)
Feb 06, 2023 6.970 7.070 6.800 6.940 19,648,482 -0.02(-0.29%)
Feb 03, 2023 6.950 7.400 6.930 6.960 27,089,648 -0.01(-0.14%)
Feb 02, 2023 7.160 7.210 6.800 6.970 30,425,508 -0.17(-2.38%)
Feb 01, 2023 6.940 7.230 6.740 7.140 38,207,888 +0.40(+5.93%)
Jan 31, 2023 6.440 6.830 6.420 6.740 17,551,446 +0.25(+3.85%)
Jan 30, 2023 6.500 6.680 6.430 6.490 20,228,996 -0.14(-2.11%)
Jan 27, 2023 6.660 6.765 6.400 6.630 34,682,768 -0.03(-0.45%)
Jan 26, 2023 6.500 6.690 6.230 6.660 26,853,576 +0.24(+3.74%)
Jan 25, 2023 6.210 6.470 6.090 6.420 29,301,180 +0.18(+2.88%)
Jan 24, 2023 5.500 7.540 5.000 6.240 17,407,484 +0.01(+0.16%)
Jan 23, 2023 6.130 6.310 6.030 6.230 30,230,624 +0.22(+3.66%)
Jan 20, 2023 5.890 6.048 5.720 6.010 18,871,248 +0.30(+5.25%)
Jan 19, 2023 5.730 5.890 5.570 5.710 23,497,542 -0.02(-0.35%)
Jan 18, 2023 6.130 6.180 5.720 5.730 35,302,868 -0.34(-5.60%)
Jan 17, 2023 5.640 6.090 5.600 6.070 43,385,716 +0.41(+7.24%)
Jan 13, 2023 5.520 5.670 5.400 5.660 24,911,030 +0.21(+3.85%)
Jan 12, 2023 5.450 5.800 5.380 5.450 38,676,272 +0.03(+0.55%)
Jan 11, 2023 5.490 5.520 5.230 5.420 30,761,504 +0.03(+0.56%)
Jan 10, 2023 5.210 5.490 5.120 5.390 29,910,956 +0.15(+2.86%)
Jan 09, 2023 5.010 5.365 5.000 5.240 41,265,308 +0.34(+6.94%)
Jan 06, 2023 4.660 5.000 4.620 4.900 31,208,208 +0.30(+6.52%)
Jan 05, 2023 4.280 4.600 4.260 4.600 16,601,159 +0.33(+7.73%)
Jan 04, 2023 4.210 4.445 4.160 4.270 15,728,533 -0.05(-1.16%)
Jan 03, 2023 4.500 4.620 4.250 4.320 17,227,154 -0.24(-5.26%)
Dec 30, 2022 4.500 4.590 4.490 4.560 9,536,014 +0.00(+0.00%)
Dec 29, 2022 4.490 4.645 4.470 4.560 10,356,787 +0.01(+0.22%)
Dec 28, 2022 4.680 4.720 4.460 4.550 13,724,771 -0.18(-3.81%)
Dec 27, 2022 4.670 4.790 4.590 4.730 12,981,950 +0.06(+1.28%)
Dec 23, 2022 4.550 4.675 4.500 4.670 13,877,768 +0.20(+4.47%)
Dec 22, 2022 4.590 4.590 4.385 4.470 16,728,380 -0.12(-2.61%)
Dec 21, 2022 4.500 4.650 4.470 4.590 20,488,756 +0.14(+3.15%)
Dec 20, 2022 4.170 4.480 4.130 4.450 15,168,957 +0.28(+6.71%)
Dec 19, 2022 4.340 4.380 4.150 4.170 12,783,027 -0.11(-2.57%)
Dec 16, 2022 4.060 4.330 4.030 4.280 21,184,176 +0.04(+0.94%)
Dec 15, 2022 4.190 4.400 4.160 4.240 20,152,388 -0.13(-2.97%)
Dec 14, 2022 4.120 4.450 4.065 4.370 32,252,984 +0.25(+6.07%)
Dec 13, 2022 4.100 4.140 3.970 4.120 20,322,184 +0.21(+5.37%)
Dec 12, 2022 3.760 3.975 3.710 3.910 13,363,269 +0.18(+4.83%)
Dec 09, 2022 3.870 3.920 3.730 3.730 12,008,452 -0.11(-2.86%)
Dec 08, 2022 3.880 4.090 3.830 3.840 25,165,380 +0.17(+4.63%)
Dec 07, 2022 3.900 3.920 3.650 3.670 22,969,028 -0.19(-4.92%)
Dec 06, 2022 3.960 4.040 3.780 3.860 23,006,080 -0.11(-2.77%)
Dec 05, 2022 4.280 4.280 3.960 3.970 17,977,574 -0.22(-5.25%)
Dec 02, 2022 4.020 4.190 3.980 4.190 13,381,836 +0.12(+2.95%)
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.