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

Transocean Ltd (NY: RIG )

4.470 -0.100 (-2.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 29, 2019 4.910 5.020 4.890 4.980 5,999,100 -0.04(-0.80%)
Nov 27, 2019 4.860 5.050 4.800 5.020 12,398,400 +0.19(+3.93%)
Nov 26, 2019 5.050 5.190 4.800 4.830 15,144,067 -0.20(-3.98%)
Nov 25, 2019 4.680 5.040 4.640 5.030 15,075,078 +0.29(+6.12%)
Nov 22, 2019 4.600 4.790 4.590 4.740 14,011,800 +0.15(+3.27%)
Nov 21, 2019 4.500 4.590 4.170 4.590 19,832,440 +0.13(+2.91%)
Nov 20, 2019 4.600 4.770 4.430 4.460 23,425,904 -0.20(-4.29%)
Nov 19, 2019 4.750 4.800 4.590 4.660 11,592,455 -0.16(-3.32%)
Nov 18, 2019 4.800 4.860 4.720 4.820 13,344,737 -0.04(-0.82%)
Nov 15, 2019 4.740 4.930 4.720 4.860 13,322,500 +0.15(+3.18%)
Nov 14, 2019 4.810 4.990 4.690 4.710 13,025,755 -0.14(-2.89%)
Nov 13, 2019 4.870 4.930 4.700 4.850 17,408,108 -0.10(-2.02%)
Nov 12, 2019 5.220 5.260 4.920 4.950 17,711,952 -0.27(-5.17%)
Nov 11, 2019 5.250 5.340 5.130 5.220 13,809,559 -0.17(-3.15%)
Nov 08, 2019 5.320 5.400 5.225 5.390 13,777,600 -0.02(-0.37%)
Nov 07, 2019 5.470 5.600 5.360 5.410 15,044,487 +0.06(+1.12%)
Nov 06, 2019 5.500 5.690 5.310 5.350 19,774,112 -0.22(-3.95%)
Nov 05, 2019 5.640 5.700 5.510 5.570 16,052,900 -0.02(-0.36%)
Nov 04, 2019 5.300 5.660 5.280 5.590 24,903,504 +0.45(+8.75%)
Nov 01, 2019 4.820 5.170 4.730 5.140 20,740,400 +0.39(+8.21%)
Oct 31, 2019 4.850 4.980 4.650 4.750 17,258,124 -0.14(-2.86%)
Oct 30, 2019 5.170 5.280 4.810 4.890 21,248,212 -0.22(-4.31%)
Oct 29, 2019 4.720 5.400 4.510 5.110 32,319,178 +0.39(+8.26%)
Oct 28, 2019 4.820 4.870 4.640 4.720 16,108,287 +0.02(+0.43%)
Oct 25, 2019 4.630 4.740 4.550 4.700 11,062,400 +0.08(+1.73%)
Oct 24, 2019 4.900 4.900 4.560 4.620 16,347,300 -0.23(-4.74%)
Oct 23, 2019 4.740 4.960 4.560 4.850 16,071,337 +0.08(+1.68%)
Oct 22, 2019 4.630 4.820 4.450 4.770 17,460,514 +0.19(+4.15%)
Oct 21, 2019 4.480 4.650 4.470 4.580 13,984,242 +0.04(+0.88%)
Oct 18, 2019 4.700 4.750 4.500 4.540 14,483,500 -0.13(-2.78%)
Oct 17, 2019 4.780 4.810 4.610 4.670 14,954,422 -0.09(-1.89%)
Oct 16, 2019 4.700 4.925 4.600 4.760 13,089,380 +0.04(+0.85%)
Oct 15, 2019 4.600 4.920 4.551 4.720 22,800,316 +0.08(+1.72%)
Oct 14, 2019 4.450 4.660 4.320 4.640 17,979,798 +0.07(+1.53%)
Oct 11, 2019 4.300 4.640 4.300 4.570 20,157,200 +0.35(+8.29%)
Oct 10, 2019 4.170 4.260 4.130 4.220 14,024,023 +0.10(+2.43%)
Oct 09, 2019 4.170 4.220 4.030 4.120 18,080,036 +0.03(+0.73%)
Oct 08, 2019 4.050 4.200 4.020 4.090 17,532,722 -0.08(-1.92%)
Oct 07, 2019 4.270 4.415 4.150 4.170 16,509,091 -0.07(-1.65%)
Oct 04, 2019 4.250 4.365 4.110 4.240 17,461,200 +0.00(+0.00%)
Oct 03, 2019 4.130 4.260 3.980 4.240 21,749,204 +0.09(+2.17%)
Oct 02, 2019 4.220 4.400 4.120 4.150 21,433,948 -0.13(-3.04%)
Oct 01, 2019 4.480 4.590 4.160 4.280 23,204,988 -0.19(-4.25%)
Sep 30, 2019 4.510 4.510 4.360 4.470 18,212,308 -0.06(-1.32%)
Sep 27, 2019 4.630 4.760 4.510 4.530 19,940,900 -0.20(-4.23%)
Sep 26, 2019 5.080 5.090 4.680 4.730 20,471,088 -0.38(-7.44%)
Sep 25, 2019 5.130 5.350 5.090 5.110 20,109,188 -0.30(-5.55%)
Sep 24, 2019 5.760 5.790 5.360 5.410 17,732,216 -0.42(-7.20%)
Sep 23, 2019 5.750 5.890 5.660 5.830 15,797,178 +0.01(+0.17%)
Sep 20, 2019 5.850 5.960 5.760 5.820 29,824,600 -0.03(-0.51%)
Sep 19, 2019 6.040 6.080 5.810 5.850 16,481,275 -0.07(-1.18%)
Sep 18, 2019 5.880 6.030 5.790 5.920 18,611,142 -0.10(-1.66%)
Sep 17, 2019 6.410 6.410 5.890 6.020 34,420,176 -0.49(-7.53%)
Sep 16, 2019 6.240 6.660 6.070 6.510 50,573,644 +0.78(+13.61%)
Sep 13, 2019 5.670 5.840 5.535 5.730 18,588,500 +0.08(+1.42%)
Sep 12, 2019 5.570 5.690 5.380 5.650 22,963,762 -0.15(-2.59%)
Sep 11, 2019 5.560 5.810 5.430 5.800 30,560,444 +0.31(+5.65%)
Sep 10, 2019 5.480 5.730 5.450 5.490 27,825,892 +0.01(+0.18%)
Sep 09, 2019 5.170 5.520 5.040 5.480 23,799,992 +0.44(+8.73%)
Sep 06, 2019 4.860 5.160 4.740 5.040 21,077,900 +0.10(+2.02%)
Sep 05, 2019 4.790 5.010 4.780 4.940 19,489,620 +0.25(+5.33%)
Sep 04, 2019 4.610 4.780 4.550 4.690 17,032,770 +0.21(+4.69%)
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.