Skip to main content

Transocean Ltd (NY: RIG )

6.355 +0.105 (+1.68%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 4.300 4.400 4.070 4.070 17,621,556 -0.18(-4.24%)
Nov 30, 2022 4.180 4.250 4.060 4.250 19,334,532 +0.19(+4.68%)
Nov 29, 2022 3.980 4.080 3.950 4.060 20,611,280 +0.18(+4.64%)
Nov 28, 2022 3.910 4.000 3.880 3.880 15,192,991 -0.18(-4.43%)
Nov 25, 2022 4.080 4.150 4.050 4.060 5,781,006 -0.01(-0.25%)
Nov 23, 2022 3.980 4.090 3.920 4.070 15,613,674 -0.02(-0.49%)
Nov 22, 2022 4.100 4.220 4.070 4.090 22,429,096 +0.09(+2.25%)
Nov 21, 2022 4.000 4.046 3.735 4.000 36,985,332 -0.14(-3.38%)
Nov 18, 2022 4.110 4.190 3.990 4.140 19,447,910 -0.08(-1.90%)
Nov 17, 2022 4.180 4.280 4.110 4.220 19,689,808 -0.06(-1.40%)
Nov 16, 2022 4.400 4.430 4.260 4.280 18,557,484 -0.17(-3.82%)
Nov 15, 2022 4.530 4.580 4.410 4.450 24,343,088 +0.02(+0.45%)
Nov 14, 2022 4.400 4.580 4.370 4.430 28,558,828 +0.01(+0.23%)
Nov 11, 2022 4.110 4.540 4.106 4.420 37,934,768 +0.43(+10.78%)
Nov 10, 2022 4.040 4.050 3.890 3.990 19,360,064 +0.14(+3.64%)
Nov 09, 2022 4.100 4.160 3.850 3.850 25,117,552 -0.34(-8.11%)
Nov 08, 2022 4.250 4.280 4.120 4.190 19,024,708 -0.07(-1.64%)
Nov 07, 2022 4.080 4.280 4.080 4.260 24,246,766 +0.20(+4.93%)
Nov 04, 2022 4.260 4.340 3.980 4.060 36,161,592 -0.10(-2.40%)
Nov 03, 2022 3.600 4.190 3.580 4.160 54,553,992 +0.55(+15.24%)
Nov 02, 2022 3.660 3.610 30,713,638 -0.05(-1.37%)
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.