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

Transocean Ltd (NY: RIG )

5.575 +0.025 (+0.45%)
Streaming Delayed Price Updated: 10:39 AM 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 31, 2023 6.690 6.950 6.220 6.620 28,140,344 -0.01(-0.15%)
Oct 30, 2023 6.580 6.720 6.515 6.630 17,878,820 +0.08(+1.22%)
Oct 27, 2023 6.710 6.745 6.500 6.550 16,515,420 -0.14(-2.09%)
Oct 26, 2023 6.760 6.880 6.660 6.690 11,963,319 -0.18(-2.62%)
Oct 25, 2023 6.990 7.060 6.820 6.870 12,952,504 -0.15(-2.14%)
Oct 24, 2023 7.120 7.150 6.980 7.020 8,957,051 -0.08(-1.13%)
Oct 23, 2023 7.060 7.160 6.920 7.100 11,397,715 -0.06(-0.84%)
Oct 20, 2023 7.290 7.357 6.960 7.160 15,996,484 -0.23(-3.11%)
Oct 19, 2023 7.260 7.560 7.150 7.390 15,252,507 +0.01(+0.14%)
Oct 18, 2023 7.600 7.630 7.340 7.380 12,444,313 -0.20(-2.64%)
Oct 17, 2023 7.500 7.660 7.466 7.580 7,296,001 +0.07(+0.93%)
Oct 16, 2023 7.650 7.710 7.280 7.510 17,852,120 -0.20(-2.59%)
Oct 13, 2023 7.750 7.840 7.610 7.710 11,534,988 +0.14(+1.85%)
Oct 12, 2023 7.950 7.960 7.485 7.570 32,493,148 -0.23(-2.95%)
Oct 11, 2023 7.670 7.855 7.555 7.800 10,804,750 +0.03(+0.39%)
Oct 10, 2023 7.810 7.830 7.700 7.770 6,829,975 +0.00(+0.00%)
Oct 09, 2023 7.940 8.030 7.680 7.770 9,276,359 +0.13(+1.70%)
Oct 06, 2023 7.600 7.790 7.555 7.640 11,711,027 +0.02(+0.26%)
Oct 05, 2023 7.310 7.660 7.310 7.620 12,332,444 +0.20(+2.70%)
Oct 04, 2023 7.600 7.630 7.260 7.420 20,368,594 -0.33(-4.26%)
Oct 03, 2023 7.820 7.895 7.670 7.750 18,493,844 -0.13(-1.65%)
Oct 02, 2023 8.220 8.250 7.800 7.880 19,512,510 -0.33(-4.02%)
Sep 29, 2023 8.470 8.530 8.180 8.210 12,820,907 -0.21(-2.49%)
Sep 28, 2023 8.520 8.599 8.325 8.420 11,877,085 -0.14(-1.64%)
Sep 27, 2023 8.600 8.710 8.390 8.560 15,372,158 +0.14(+1.66%)
Sep 26, 2023 8.300 8.580 8.220 8.420 13,504,807 +0.04(+0.48%)
Sep 25, 2023 8.020 8.445 8.345 8.380 15,507,069 +0.24(+2.95%)
Sep 22, 2023 8.050 8.230 8.040 8.140 11,577,263 +0.19(+2.39%)
Sep 21, 2023 8.110 8.200 7.940 7.950 12,647,286 -0.15(-1.85%)
Sep 20, 2023 8.050 8.340 8.040 8.100 14,624,772 +0.03(+0.37%)
Sep 19, 2023 8.500 8.530 8.015 8.070 16,151,509 -0.23(-2.77%)
Sep 18, 2023 8.430 8.585 8.260 8.300 16,002,278 -0.01(-0.12%)
Sep 15, 2023 8.670 8.880 8.290 8.310 28,234,490 -0.35(-4.04%)
Sep 14, 2023 8.510 8.790 8.500 8.660 17,958,356 +0.39(+4.72%)
Sep 13, 2023 8.630 8.659 8.210 8.270 15,649,991 -0.42(-4.83%)
Sep 12, 2023 8.240 8.790 8.190 8.690 27,492,682 +0.57(+7.02%)
Sep 11, 2023 8.300 8.320 8.060 8.120 8,562,749 -0.06(-0.73%)
Sep 08, 2023 8.100 8.340 8.080 8.180 8,188,082 +0.10(+1.24%)
Sep 07, 2023 8.100 8.240 7.990 8.080 19,696,642 -0.11(-1.34%)
Sep 06, 2023 8.130 8.405 7.994 8.190 18,738,938 +0.00(+0.00%)
Sep 05, 2023 8.600 8.690 8.180 8.190 17,267,008 -0.27(-3.19%)
Sep 01, 2023 8.390 8.650 8.350 8.460 19,484,112 +0.28(+3.42%)
Aug 31, 2023 8.220 8.280 8.100 8.180 9,465,393 +0.01(+0.12%)
Aug 30, 2023 8.050 8.220 7.950 8.170 13,764,956 +0.23(+2.90%)
Aug 29, 2023 7.740 8.060 7.590 7.940 11,816,041 +0.22(+2.85%)
Aug 28, 2023 7.800 7.900 7.680 7.720 10,523,846 +0.00(+0.00%)
Aug 25, 2023 7.690 7.790 7.560 7.720 9,460,631 +0.11(+1.45%)
Aug 24, 2023 7.800 7.880 7.580 7.610 12,841,998 -0.26(-3.30%)
Aug 23, 2023 7.680 7.940 7.555 7.870 12,865,287 +0.05(+0.64%)
Aug 22, 2023 8.110 8.150 7.790 7.820 13,652,306 -0.28(-3.46%)
Aug 21, 2023 8.310 8.360 7.930 8.100 8,761,655 -0.12(-1.46%)
Aug 18, 2023 7.920 8.250 7.850 8.220 10,905,508 +0.17(+2.11%)
Aug 17, 2023 8.320 8.360 8.030 8.050 11,514,619 -0.10(-1.23%)
Aug 16, 2023 8.180 8.400 8.080 8.150 11,059,864 +0.00(+0.00%)
Aug 15, 2023 8.260 8.280 8.050 8.150 9,973,513 -0.20(-2.40%)
Aug 14, 2023 8.540 8.550 8.310 8.350 10,507,943 -0.25(-2.91%)
Aug 11, 2023 8.490 8.860 8.410 8.600 20,579,712 +0.16(+1.90%)
Aug 10, 2023 8.390 8.800 8.330 8.440 26,095,780 +0.06(+0.72%)
Aug 09, 2023 8.410 8.740 8.345 8.380 13,879,590 +0.11(+1.33%)
Aug 08, 2023 7.940 8.325 7.670 8.270 14,415,236 +0.14(+1.72%)
Aug 07, 2023 8.440 8.530 8.050 8.130 15,205,337 -0.36(-4.24%)
Aug 04, 2023 8.610 8.645 8.390 8.490 10,874,437 -0.01(-0.12%)
Aug 03, 2023 8.420 8.690 8.410 8.500 11,424,115 +0.10(+1.19%)
Aug 02, 2023 8.230 8.450 8.140 8.400 14,031,440 +0.03(+0.36%)
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.