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

Transocean Ltd (NY: RIG )

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2018 12.44 12.84 12.37 12.65 12,193,006 +0.08(+0.64%)
May 30, 2018 12.25 12.79 12.22 12.57 14,899,887 +0.43(+3.54%)
May 29, 2018 12.04 12.36 11.90 12.14 13,436,256 -0.12(-0.98%)
May 25, 2018 12.26 12.26 12.26 0 -0.80(-6.13%)
May 24, 2018 13.13 13.22 12.96 13.06 9,048,161 -0.32(-2.39%)
May 23, 2018 13.40 13.52 13.16 13.38 10,136,640 -0.17(-1.25%)
May 22, 2018 13.76 14.15 13.47 13.55 14,231,202 -0.20(-1.45%)
May 21, 2018 13.69 13.77 13.55 13.75 7,747,790 +0.12(+0.88%)
May 18, 2018 13.73 13.80 13.48 13.63 9,777,962 -0.08(-0.58%)
May 17, 2018 13.75 14.16 13.68 13.71 21,390,976 +0.11(+0.81%)
May 16, 2018 13.38 13.73 13.29 13.60 12,879,979 +0.21(+1.57%)
May 15, 2018 13.35 13.43 13.16 13.39 15,303,807 +0.04(+0.30%)
May 14, 2018 13.05 13.44 13.02 13.35 12,802,054 +0.33(+2.53%)
May 11, 2018 13.42 13.49 13.01 13.02 11,603,520 -0.40(-2.98%)
May 10, 2018 13.22 13.49 13.02 13.42 13,559,875 +0.32(+2.44%)
May 09, 2018 12.65 13.46 12.65 13.10 25,131,388 +0.69(+5.56%)
May 08, 2018 12.31 12.46 11.95 12.41 14,496,216 +0.16(+1.31%)
May 07, 2018 12.21 12.63 12.19 12.25 16,057,613 +0.17(+1.41%)
May 04, 2018 11.66 12.23 11.65 12.08 14,064,133 +0.40(+3.42%)
May 03, 2018 11.94 12.01 11.61 11.68 14,962,249 -0.29(-2.42%)
May 02, 2018 11.95 12.07 11.86 11.97 18,616,456 -0.06(-0.50%)
May 01, 2018 12.22 12.29 11.89 12.03 15,490,770 -0.34(-2.75%)
Apr 30, 2018 12.37 12.63 12.31 12.37 12,257,521 -0.05(-0.40%)
Apr 27, 2018 12.41 12.57 12.27 12.42 9,703,248 -0.06(-0.48%)
Apr 26, 2018 12.55 12.69 12.39 12.48 10,183,241 -0.07(-0.56%)
Apr 25, 2018 12.40 12.58 12.19 12.55 14,219,848 +0.10(+0.80%)
Apr 24, 2018 12.49 12.73 12.38 12.45 14,387,311 -0.03(-0.24%)
Apr 23, 2018 12.28 12.54 12.10 12.48 11,060,933 +0.14(+1.13%)
Apr 20, 2018 12.45 12.46 12.02 12.34 15,045,092 -0.20(-1.59%)
Apr 19, 2018 12.51 12.75 12.27 12.54 23,425,960 +0.11(+0.88%)
Apr 18, 2018 12.19 12.68 12.16 12.43 26,142,920 +0.42(+3.50%)
Apr 17, 2018 11.77 12.12 11.66 12.01 22,777,568 +0.19(+1.61%)
Apr 16, 2018 11.49 11.88 11.36 11.82 21,069,714 +0.23(+1.98%)
Apr 13, 2018 11.09 11.74 11.06 11.59 23,828,128 +0.49(+4.41%)
Apr 12, 2018 11.03 11.22 10.72 11.10 22,113,836 -0.08(-0.72%)
Apr 11, 2018 10.51 11.30 10.46 11.18 31,724,234 +0.67(+6.37%)
Apr 10, 2018 10.10 10.65 10.09 10.51 21,645,826 +0.61(+6.16%)
Apr 09, 2018 9.790 9.920 9.645 9.900 9,079,903 +0.18(+1.85%)
Apr 06, 2018 9.900 10.06 9.600 9.720 12,565,927 -0.26(-2.61%)
Apr 05, 2018 9.640 10.11 9.620 9.980 12,813,948 +0.39(+4.07%)
Apr 04, 2018 9.600 9.700 9.360 9.590 12,850,248 -0.22(-2.24%)
Apr 03, 2018 9.680 9.830 9.450 9.810 11,547,969 +0.18(+1.87%)
Apr 02, 2018 9.820 9.870 9.420 9.630 11,908,593 -0.27(-2.73%)
Mar 29, 2018 9.900 9.900 9.900 0 +0.14(+1.43%)
Mar 28, 2018 9.830 9.860 9.600 9.760 11,082,404 -0.09(-0.91%)
Mar 27, 2018 10.09 10.19 9.780 9.850 9,368,418 -0.21(-2.09%)
Mar 26, 2018 10.28 10.30 9.770 10.06 10,321,400 -0.12(-1.18%)
Mar 23, 2018 10.08 10.47 10.05 10.18 13,068,719 +0.15(+1.50%)
Mar 22, 2018 10.21 10.29 10.02 10.03 13,861,053 -0.38(-3.65%)
Mar 21, 2018 9.750 10.47 9.720 10.41 24,576,764 +0.72(+7.43%)
Mar 20, 2018 9.660 9.800 9.600 9.690 12,638,136 +0.05(+0.52%)
Mar 19, 2018 9.810 9.890 9.450 9.640 12,836,901 -0.24(-2.43%)
Mar 16, 2018 9.680 9.970 9.630 9.880 19,792,886 +0.34(+3.56%)
Mar 15, 2018 9.800 9.870 9.440 9.540 14,605,348 -0.24(-2.45%)
Mar 14, 2018 9.820 9.900 9.740 9.780 10,215,373 -0.01(-0.10%)
Mar 13, 2018 9.940 10.10 9.750 9.790 13,777,765 -0.11(-1.11%)
Mar 12, 2018 9.560 10.00 9.560 9.900 14,268,166 +0.32(+3.34%)
Mar 09, 2018 9.500 9.800 9.500 9.580 12,538,774 +0.14(+1.48%)
Mar 08, 2018 9.400 9.480 9.230 9.440 7,470,808 +0.05(+0.53%)
Mar 07, 2018 9.240 9.390 10,198,760 -0.15(-1.57%)
Mar 06, 2018 9.690 9.870 9.460 9.540 15,564,849 -0.11(-1.14%)
Mar 05, 2018 9.340 9.790 9.340 9.650 10,537,563 +0.17(+1.79%)
Mar 02, 2018 9.200 9.495 9.090 9.480 10,694,465 +0.12(+1.28%)
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.