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

Transocean Ltd (NY: RIG )

5.745 -0.035 (-0.61%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 25, 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, 2022 3.280 3.550 3.280 3.540 18,957,976 +0.21(+6.31%)
Feb 25, 2022 3.370 3.340 3.210 3.330 24,075,228 -0.03(-0.89%)
Feb 24, 2022 3.500 3.520 3.205 3.360 27,607,968 -0.12(-3.45%)
Feb 23, 2022 3.270 3.525 3.270 3.480 23,136,862 +0.16(+4.82%)
Feb 22, 2022 3.510 3.520 3.270 3.320 25,907,860 -0.03(-0.90%)
Feb 18, 2022 3.350 0 -0.23(-6.42%)
Feb 17, 2022 3.720 3.750 3.550 3.580 15,785,107 -0.12(-3.24%)
Feb 16, 2022 3.620 3.920 3.620 3.700 20,169,768 +0.07(+1.93%)
Feb 15, 2022 3.480 3.650 3.420 3.630 15,721,587 +0.01(+0.28%)
Feb 14, 2022 3.760 3.760 3.590 3.620 17,017,974 -0.11(-2.95%)
Feb 11, 2022 3.620 3.820 3.610 3.730 21,375,906 +0.13(+3.61%)
Feb 10, 2022 3.570 3.780 3.540 3.600 14,401,902 +0.02(+0.56%)
Feb 09, 2022 3.500 3.640 3.450 3.580 12,386,195 +0.12(+3.47%)
Feb 08, 2022 3.660 3.700 3.410 3.460 22,532,012 -0.24(-6.49%)
Feb 07, 2022 3.760 3.850 3.700 3.700 16,936,508 -0.08(-2.12%)
Feb 04, 2022 3.480 3.810 3.450 3.780 31,788,800 +0.32(+9.25%)
Feb 03, 2022 3.450 3.350 3.460 13,932,370 -0.04(-1.14%)
Feb 02, 2022 3.490 3.600 3.420 3.500 20,963,864 -0.03(-0.85%)
Feb 01, 2022 3.150 3.530 3.140 3.530 28,690,872 +0.38(+12.06%)
Jan 31, 2022 3.260 3.270 3.120 3.150 15,010,048 -0.11(-3.37%)
Jan 28, 2022 3.230 3.350 3.145 3.260 14,205,776 -0.01(-0.31%)
Jan 27, 2022 3.420 3.510 3.230 3.270 13,066,776 -0.08(-2.39%)
Jan 26, 2022 3.500 3.560 3.260 3.350 18,190,178 -0.05(-1.47%)
Jan 25, 2022 3.150 3.450 3.080 3.400 14,719,111 +0.20(+6.25%)
Jan 24, 2022 3.010 3.210 2.850 3.200 20,255,116 +0.08(+2.56%)
Jan 21, 2022 3.300 3.300 3.100 3.120 21,443,882 -0.24(-7.14%)
Jan 20, 2022 3.400 3.545 3.350 3.360 13,695,924 -0.05(-1.47%)
Jan 19, 2022 3.520 3.520 3.370 3.410 14,167,091 -0.08(-2.29%)
Jan 18, 2022 3.600 3.619 3.450 3.490 13,699,316 -0.03(-0.85%)
Jan 14, 2022 3.520 0 +0.12(+3.53%)
Jan 13, 2022 3.480 3.555 3.380 3.400 10,267,757 -0.08(-2.30%)
Jan 12, 2022 3.580 3.590 3.445 3.480 14,337,237 -0.07(-1.97%)
Jan 11, 2022 3.370 3.580 3.315 3.550 19,493,236 +0.22(+6.61%)
Jan 10, 2022 3.290 3.330 3.190 3.330 11,805,440 +0.02(+0.60%)
Jan 07, 2022 3.300 3.320 3.240 3.310 7,902,306 +0.05(+1.53%)
Jan 06, 2022 3.310 3.370 3.175 3.260 13,219,700 +0.08(+2.52%)
Jan 05, 2022 3.310 3.370 3.170 3.180 13,170,027 -0.09(-2.75%)
Jan 04, 2022 3.130 3.310 3.130 3.270 19,156,444 +0.15(+4.81%)
Jan 03, 2022 2.890 3.140 2.860 3.120 25,234,374 +0.36(+13.04%)
Dec 31, 2021 2.835 2.865 2.700 2.760 14,718,748 -0.08(-2.82%)
Dec 30, 2021 2.860 2.900 2.830 2.840 10,871,168 -0.02(-0.70%)
Dec 29, 2021 2.990 3.000 2.850 2.860 11,467,468 -0.16(-5.30%)
Dec 28, 2021 3.060 3.130 3.000 3.020 7,781,715 -0.05(-1.63%)
Dec 27, 2021 2.990 3.100 2.927 3.070 8,766,112 +0.02(+0.66%)
Dec 23, 2021 3.080 3.160 3.040 3.050 10,332,652 -0.03(-0.97%)
Dec 22, 2021 3.010 3.120 2.985 3.080 9,293,127 +0.02(+0.65%)
Dec 21, 2021 2.840 3.070 2.830 3.060 14,804,248 +0.29(+10.47%)
Dec 20, 2021 2.770 2.820 2.700 2.770 15,707,522 -0.14(-4.81%)
Dec 17, 2021 2.850 2.920 2.755 2.910 23,030,068 -0.01(-0.34%)
Dec 16, 2021 3.000 3.048 2.880 2.920 12,825,320 -0.01(-0.34%)
Dec 15, 2021 2.890 2.960 2.735 2.930 11,092,481 +0.05(+1.74%)
Dec 14, 2021 2.910 3.030 2.870 2.880 8,881,871 -0.07(-2.37%)
Dec 13, 2021 3.110 3.130 2.940 2.950 9,640,784 -0.19(-6.05%)
Dec 10, 2021 3.110 3.175 3.020 3.140 10,505,898 +0.08(+2.61%)
Dec 09, 2021 3.070 3.080 3.000 3.060 9,051,911 -0.04(-1.29%)
Dec 08, 2021 3.130 3.167 3.060 3.100 11,038,406 +0.05(+1.64%)
Dec 07, 2021 2.990 3.140 2.990 3.050 18,705,808 +0.13(+4.45%)
Dec 06, 2021 2.850 2.970 2.630 2.920 16,342,931 +0.08(+2.82%)
Dec 03, 2021 2.970 3.020 2.790 2.840 16,692,679 -0.08(-2.74%)
Dec 02, 2021 2.870 2.980 2.810 2.920 15,185,291 +0.00(+0.00%)
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.