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

Transocean Ltd (NY: RIG )

5.780 -0.160 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 6.460 6.490 6.330 6.350 9,366,195 -0.13(-2.01%)
Dec 28, 2023 6.500 6.580 6.441 6.480 7,917,142 -0.08(-1.22%)
Dec 27, 2023 6.710 6.790 6.520 6.560 11,896,828 -0.18(-2.67%)
Dec 26, 2023 6.500 6.770 6.490 6.740 14,399,647 +0.38(+5.97%)
Dec 22, 2023 6.260 6.440 6.170 6.360 16,862,920 +0.12(+1.92%)
Dec 21, 2023 6.130 6.270 6.110 6.240 10,799,307 +0.07(+1.13%)
Dec 20, 2023 6.290 6.350 6.170 6.170 16,817,476 -0.08(-1.28%)
Dec 19, 2023 6.180 6.270 6.140 6.250 16,300,644 +0.12(+1.96%)
Dec 18, 2023 6.290 6.375 6.122 6.130 11,883,356 +0.02(+0.33%)
Dec 15, 2023 6.210 6.275 6.040 6.110 29,925,420 -0.04(-0.65%)
Dec 14, 2023 6.210 6.430 6.150 6.150 26,399,198 +0.19(+3.19%)
Dec 13, 2023 5.750 5.980 5.665 5.960 23,222,386 +0.26(+4.56%)
Dec 12, 2023 5.760 5.800 5.620 5.700 16,745,218 -0.11(-1.89%)
Dec 11, 2023 5.820 5.880 5.735 5.810 14,833,307 -0.04(-0.68%)
Dec 08, 2023 5.730 5.930 5.710 5.850 15,721,956 +0.20(+3.54%)
Dec 07, 2023 5.800 5.840 5.540 5.650 20,384,952 -0.09(-1.57%)
Dec 06, 2023 6.170 6.210 5.720 5.740 29,058,486 -0.50(-8.01%)
Dec 05, 2023 6.360 6.370 6.220 6.240 18,040,920 -0.13(-2.04%)
Dec 04, 2023 6.510 6.550 6.230 6.370 14,446,215 -0.19(-2.90%)
Dec 01, 2023 6.310 6.600 6.310 6.560 14,016,495 +0.20(+3.14%)
Nov 30, 2023 6.320 6.520 6.180 6.360 23,814,200 +0.11(+1.76%)
Nov 29, 2023 6.330 6.375 6.200 6.250 12,157,219 -0.05(-0.79%)
Nov 28, 2023 6.450 6.455 6.270 6.300 11,738,173 -0.05(-0.79%)
Nov 27, 2023 6.460 6.500 6.310 6.350 12,820,017 -0.21(-3.20%)
Nov 24, 2023 6.340 6.590 6.320 6.560 8,388,377 +0.27(+4.29%)
Nov 22, 2023 6.120 6.330 5.980 6.290 10,458,881 +0.01(+0.16%)
Nov 21, 2023 6.310 6.400 6.235 6.280 11,332,033 -0.12(-1.88%)
Nov 20, 2023 6.600 6.660 6.395 6.400 12,804,646 -0.10(-1.54%)
Nov 17, 2023 6.320 6.525 6.310 6.500 12,576,104 +0.27(+4.33%)
Nov 16, 2023 6.500 6.570 6.180 6.230 19,279,938 -0.34(-5.18%)
Nov 15, 2023 6.670 6.700 6.515 6.570 12,245,284 -0.07(-1.05%)
Nov 14, 2023 6.610 6.680 6.540 6.640 11,929,090 +0.10(+1.53%)
Nov 13, 2023 6.600 6.635 6.440 6.540 14,933,593 -0.11(-1.65%)
Nov 10, 2023 6.660 6.820 6.610 6.650 11,240,902 +0.08(+1.22%)
Nov 09, 2023 6.780 6.940 6.560 6.570 14,829,950 -0.10(-1.50%)
Nov 08, 2023 6.410 6.700 6.410 6.670 21,460,798 +0.17(+2.62%)
Nov 07, 2023 6.500 6.540 6.295 6.500 19,457,334 -0.15(-2.26%)
Nov 06, 2023 6.900 6.920 6.530 6.650 14,854,491 -0.19(-2.78%)
Nov 03, 2023 6.920 7.050 6.810 6.840 13,463,062 -0.05(-0.73%)
Nov 02, 2023 6.750 6.970 6.720 6.890 12,359,486 +0.24(+3.61%)
Nov 01, 2023 6.650 6.980 6.490 6.650 20,941,364 +0.03(+0.45%)
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%)
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.