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

Transocean Ltd (NY: RIG )

5.670 +0.120 (+2.16%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2023 6.500 7.090 6.480 7.010 34,361,692 +0.59(+9.19%)
Jun 29, 2023 6.200 6.420 6.180 6.420 17,915,488 +0.35(+5.77%)
Jun 28, 2023 6.170 6.175 5.982 6.070 18,186,618 -0.13(-2.10%)
Jun 27, 2023 6.260 6.375 6.190 6.200 7,749,253 -0.08(-1.27%)
Jun 26, 2023 6.030 6.380 6.010 6.280 15,231,188 +0.29(+4.84%)
Jun 23, 2023 6.040 6.050 5.920 5.990 14,308,824 -0.18(-2.92%)
Jun 22, 2023 6.150 6.240 6.070 6.170 10,029,555 -0.12(-1.91%)
Jun 21, 2023 6.210 6.340 6.170 6.290 12,547,800 +0.05(+0.80%)
Jun 20, 2023 6.190 6.290 5.980 6.240 22,020,552 +0.01(+0.16%)
Jun 16, 2023 6.250 6.280 6.125 6.230 13,966,170 +0.01(+0.16%)
Jun 15, 2023 6.100 6.300 6.100 6.220 15,785,778 +0.06(+0.97%)
Jun 14, 2023 5.980 6.200 5.960 6.160 20,199,736 +0.30(+5.12%)
Jun 13, 2023 5.890 6.090 5.840 5.860 21,894,236 +0.15(+2.63%)
Jun 12, 2023 6.100 6.110 5.690 5.710 33,552,112 -0.53(-8.49%)
Jun 09, 2023 6.300 6.400 6.090 6.240 14,745,676 -0.06(-0.95%)
Jun 08, 2023 6.290 6.470 6.230 6.300 13,087,179 -0.04(-0.63%)
Jun 07, 2023 6.450 6.530 6.240 6.340 13,910,050 +0.03(+0.48%)
Jun 06, 2023 6.200 6.440 6.130 6.310 10,897,449 -0.01(-0.16%)
Jun 05, 2023 6.650 6.730 6.290 6.320 14,188,895 -0.26(-3.95%)
Jun 02, 2023 6.320 6.610 6.211 6.580 17,452,558 +0.45(+7.34%)
Jun 01, 2023 5.730 6.165 5.730 6.130 16,059,747 +0.41(+7.17%)
May 31, 2023 5.950 6.005 5.720 5.720 23,517,204 -0.39(-6.38%)
May 30, 2023 6.030 6.130 5.850 6.110 13,450,298 -0.09(-1.45%)
May 26, 2023 6.370 6.440 6.150 6.200 10,948,661 -0.09(-1.43%)
May 25, 2023 6.300 6.400 6.130 6.290 11,964,925 -0.18(-2.78%)
May 24, 2023 6.310 6.470 6.210 6.470 11,708,946 +0.21(+3.35%)
May 23, 2023 6.350 6.550 6.245 6.260 13,729,372 -0.07(-1.11%)
May 22, 2023 5.960 6.420 5.940 6.330 20,525,586 +0.40(+6.75%)
May 19, 2023 5.880 6.030 5.840 5.930 12,511,297 +0.13(+2.24%)
May 18, 2023 5.820 5.905 5.720 5.800 9,627,060 -0.09(-1.53%)
May 17, 2023 5.860 5.990 5.760 5.890 8,750,340 +0.10(+1.73%)
May 16, 2023 5.810 5.845 5.640 5.790 9,320,689 -0.07(-1.19%)
May 15, 2023 5.910 5.960 5.770 5.860 10,391,362 +0.02(+0.34%)
May 12, 2023 5.730 5.870 5.645 5.840 14,363,269 +0.17(+3.00%)
May 11, 2023 5.840 5.850 5.600 5.670 14,253,272 -0.28(-4.71%)
May 10, 2023 6.060 6.090 5.810 5.950 11,939,819 +0.01(+0.17%)
May 09, 2023 5.930 6.020 5.840 5.940 9,728,391 -0.07(-1.16%)
May 08, 2023 6.300 6.390 5.995 6.010 16,915,980 -0.15(-2.44%)
May 05, 2023 6.110 6.300 6.040 6.160 15,445,296 +0.25(+4.23%)
May 04, 2023 5.660 5.960 5.560 5.910 17,538,728 +0.26(+4.60%)
May 03, 2023 5.590 5.880 5.560 5.650 14,466,479 -0.08(-1.40%)
May 02, 2023 5.850 6.005 5.430 5.730 29,456,644 -0.22(-3.70%)
May 01, 2023 5.780 6.055 5.680 5.950 18,493,544 +0.05(+0.85%)
Apr 28, 2023 5.780 6.040 5.740 5.900 12,457,750 +0.11(+1.90%)
Apr 27, 2023 5.700 5.860 5.651 5.790 9,950,996 +0.04(+0.70%)
Apr 26, 2023 5.970 6.075 5.680 5.750 16,417,997 -0.12(-2.04%)
Apr 25, 2023 6.110 6.180 5.870 5.870 15,510,127 -0.41(-6.53%)
Apr 24, 2023 6.090 6.320 6.020 6.280 13,993,317 +0.22(+3.63%)
Apr 21, 2023 6.230 6.240 5.980 6.060 12,906,588 -0.16(-2.57%)
Apr 20, 2023 6.180 6.340 6.125 6.220 14,747,285 -0.11(-1.74%)
Apr 19, 2023 6.450 6.470 6.120 6.330 22,595,258 -0.29(-4.38%)
Apr 18, 2023 6.530 6.740 6.475 6.620 9,331,501 +0.07(+1.07%)
Apr 17, 2023 6.510 6.630 6.450 6.550 7,135,644 +0.00(+0.00%)
Apr 14, 2023 6.730 6.780 6.480 6.550 8,911,641 -0.13(-1.95%)
Apr 13, 2023 6.700 6.850 6.650 6.680 8,262,734 -0.04(-0.60%)
Apr 12, 2023 6.650 6.790 6.490 6.720 12,058,229 +0.17(+2.60%)
Apr 11, 2023 6.500 6.660 6.310 6.550 11,111,567 +0.14(+2.18%)
Apr 10, 2023 6.330 6.630 6.310 6.410 13,132,701 +0.05(+0.79%)
Apr 06, 2023 6.440 6.490 6.340 6.360 11,894,452 -0.07(-1.09%)
Apr 05, 2023 6.600 6.670 6.340 6.430 13,175,525 -0.19(-2.87%)
Apr 04, 2023 7.130 7.130 6.470 6.620 22,268,416 -0.42(-5.97%)
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.