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

Transocean Ltd (NY: RIG )

5.935 +0.125 (+2.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 23, 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, 2018 9.690 9.711 9.055 9.110 15,627,840 -0.51(-5.30%)
Feb 27, 2018 9.720 10.05 9.610 9.620 14,823,260 -0.05(-0.52%)
Feb 26, 2018 9.750 9.810 9.460 9.670 11,026,334 -0.03(-0.31%)
Feb 23, 2018 9.500 9.720 9.450 9.700 12,037,735 +0.34(+3.63%)
Feb 22, 2018 9.360 13,452,370 +0.35(+3.88%)
Feb 21, 2018 9.030 9.400 8.960 9.010 16,596,122 -0.08(-0.88%)
Feb 20, 2018 9.130 9.400 9.020 9.090 13,638,001 +0.00(+0.00%)
Feb 16, 2018 9.090 9.090 9.090 0 -0.14(-1.52%)
Feb 15, 2018 9.370 9.390 9.030 9.230 14,755,951 -0.07(-0.75%)
Feb 14, 2018 9.030 9.400 8.975 9.300 14,840,033 +0.08(+0.87%)
Feb 13, 2018 9.450 9.500 9.180 9.220 14,172,057 -0.29(-3.05%)
Feb 12, 2018 9.390 9.656 9.310 9.510 16,798,718 +0.15(+1.60%)
Feb 09, 2018 9.270 9.420 8.710 9.360 24,149,210 +0.18(+1.96%)
Feb 08, 2018 9.870 9.910 9.170 9.180 23,851,768 -0.46(-4.77%)
Feb 07, 2018 9.990 10.13 9.635 9.640 16,615,146 -0.36(-3.60%)
Feb 06, 2018 9.690 10.18 9.610 10.00 23,001,890 +0.11(+1.11%)
Feb 05, 2018 10.14 10.31 9.730 9.890 18,537,672 -0.43(-4.17%)
Feb 02, 2018 10.91 10.95 10.30 10.32 13,795,865 -0.70(-6.35%)
Feb 01, 2018 10.85 11.46 10.83 11.02 17,996,388 +0.23(+2.13%)
Jan 31, 2018 10.98 11.01 10.69 10.79 11,762,581 -0.20(-1.82%)
Jan 30, 2018 10.86 10.95 10.71 10.99 19,851,206 -0.02(-0.18%)
Jan 29, 2018 11.15 11.25 10.90 11.01 12,048,492 -0.15(-1.34%)
Jan 26, 2018 11.36 11.38 11.15 11.16 8,954,352 -0.16(-1.41%)
Jan 25, 2018 11.50 11.57 11.16 11.32 17,850,686 -0.18(-1.57%)
Jan 24, 2018 11.78 11.80 11.37 11.50 12,451,508 -0.22(-1.88%)
Jan 23, 2018 11.92 11.95 11.56 11.72 10,674,036 -0.21(-1.76%)
Jan 22, 2018 11.61 11.99 11.59 11.93 12,813,228 +0.33(+2.84%)
Jan 19, 2018 11.29 11.65 11.11 11.60 12,901,193 +0.28(+2.47%)
Jan 18, 2018 11.68 11.73 11.30 11.32 11,032,194 -0.29(-2.50%)
Jan 17, 2018 11.55 11.73 11.45 11.61 10,748,647 +0.14(+1.22%)
Jan 16, 2018 12.20 12.21 11.45 11.47 17,398,708 -0.73(-5.98%)
Jan 12, 2018 12.20 12.20 12.20 0 +0.08(+0.66%)
Jan 11, 2018 11.90 12.40 11.77 12.12 16,213,961 +0.29(+2.45%)
Jan 10, 2018 12.09 12.13 11.94 11.83 12,264,880 -0.23(-1.91%)
Jan 09, 2018 11.87 12.11 11.63 12.06 15,706,223 +0.20(+1.69%)
Jan 08, 2018 11.59 11.93 11.50 11.86 9,988,628 +0.25(+2.15%)
Jan 05, 2018 11.71 11.71 11.31 11.61 14,426,941 -0.18(-1.53%)
Jan 04, 2018 11.30 11.94 11.21 11.79 19,848,336 +0.62(+5.55%)
Jan 03, 2018 11.00 11.29 10.70 11.17 14,593,927 +0.23(+2.10%)
Jan 02, 2018 10.77 10.98 10.67 10.94 10,801,280 +0.26(+2.43%)
Dec 29, 2017 10.68 10.68 10.68 0 -0.04(-0.37%)
Dec 28, 2017 10.71 10.85 10.61 10.72 8,671,705 +0.00(+0.00%)
Dec 27, 2017 10.58 10.77 10.42 10.72 11,109,444 +0.10(+0.94%)
Dec 26, 2017 10.45 10.66 10.37 10.62 7,995,167 +0.26(+2.51%)
Dec 22, 2017 10.07 10.44 10.05 10.36 10,722,263 +0.17(+1.67%)
Dec 21, 2017 9.730 10.29 9.710 10.19 16,081,338 +0.49(+5.05%)
Dec 20, 2017 9.460 9.760 9.370 9.700 11,357,932 +0.26(+2.75%)
Dec 19, 2017 9.550 9.650 9.430 9.440 7,801,175 -0.05(-0.53%)
Dec 18, 2017 9.550 9.786 9.490 9.490 10,239,217 +0.04(+0.42%)
Dec 15, 2017 9.500 9.610 9.330 9.450 13,285,511 -0.06(-0.63%)
Dec 14, 2017 9.680 9.795 9.500 9.510 11,780,497 -0.31(-3.16%)
Dec 13, 2017 10.13 10.17 9.760 9.820 10,007,307 -0.33(-3.25%)
Dec 12, 2017 10.10 10.22 10.04 10.15 9,745,719 +0.17(+1.70%)
Dec 11, 2017 9.910 10.05 9.900 9.980 6,705,175 +0.07(+0.71%)
Dec 08, 2017 10.16 10.24 9.870 9.910 9,927,294 -0.15(-1.49%)
Dec 07, 2017 10.08 10.21 10.01 10.06 6,360,673 -0.05(-0.49%)
Dec 06, 2017 10.66 10.02 10.11 12,786,941 -0.55(-5.16%)
Dec 05, 2017 10.55 10.73 10.43 10.66 6,964,087 +0.07(+0.66%)
Dec 04, 2017 10.72 10.96 10.58 10.59 11,679,028 -0.24(-2.22%)
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.