Skip to main content

Transocean Ltd (NY: RIG )

5.110 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 5.050 5.120 4.925 5.110 21,110,180 +0.02(+0.39%)
Mar 01, 2024 4.870 5.175 4.850 5.090 23,937,288 +0.40(+8.53%)
Feb 29, 2024 4.790 4.930 4.660 4.690 13,628,406 -0.09(-1.88%)
Feb 28, 2024 4.820 4.900 4.760 4.780 10,811,393 -0.05(-1.04%)
Feb 27, 2024 4.760 4.960 4.750 4.830 17,170,136 +0.08(+1.68%)
Feb 26, 2024 4.630 4.760 4.604 4.750 13,576,072 +0.08(+1.71%)
Feb 23, 2024 4.750 4.750 4.550 4.670 18,948,480 -0.15(-3.11%)
Feb 22, 2024 4.860 4.950 4.760 4.820 16,725,754 -0.04(-0.82%)
Feb 21, 2024 4.690 4.910 4.650 4.860 21,079,140 +0.19(+4.07%)
Feb 20, 2024 4.850 4.880 4.450 4.670 28,928,068 -0.22(-4.50%)
Feb 16, 2024 5.010 5.020 4.870 4.890 22,623,176 -0.14(-2.78%)
Feb 15, 2024 5.120 5.175 4.900 5.030 29,690,126 -0.14(-2.71%)
Feb 14, 2024 5.240 5.280 5.130 5.170 14,244,902 +0.00(+0.00%)
Feb 13, 2024 5.270 5.300 5.100 5.170 14,464,390 -0.16(-3.00%)
Feb 12, 2024 5.170 5.385 5.150 5.330 16,592,069 +0.18(+3.50%)
Feb 09, 2024 5.080 5.218 5.040 5.150 17,334,070 -0.08(-1.53%)
Feb 08, 2024 4.980 5.230 4.970 5.230 12,652,372 +0.26(+5.23%)
Feb 07, 2024 5.140 5.170 4.930 4.970 10,446,300 -0.07(-1.39%)
Feb 06, 2024 5.070 5.135 4.990 5.040 17,867,492 +0.06(+1.20%)
Feb 05, 2024 5.110 5.125 4.900 4.980 18,837,970 -0.16(-3.11%)
Feb 02, 2024 5.330 5.380 5.120 5.140 18,734,396 -0.21(-3.93%)
Feb 01, 2024 5.550 5.575 5.310 5.350 14,903,366 -0.11(-2.01%)
Jan 31, 2024 5.750 5.840 5.460 5.460 26,818,908 -0.32(-5.54%)
Jan 30, 2024 5.600 5.960 5.460 5.780 29,781,904 +0.01(+0.17%)
Jan 29, 2024 5.680 5.780 5.550 5.770 11,819,561 +0.06(+1.05%)
Jan 26, 2024 5.760 5.820 5.580 5.710 12,592,874 -0.08(-1.38%)
Jan 25, 2024 5.820 5.860 5.600 5.790 16,325,088 +0.05(+0.87%)
Jan 24, 2024 5.580 5.770 5.430 5.740 27,173,608 +0.25(+4.55%)
Jan 23, 2024 5.400 5.640 5.400 5.490 12,119,858 +0.07(+1.29%)
Jan 22, 2024 5.340 5.490 5.290 5.420 11,731,025 +0.08(+1.50%)
Jan 19, 2024 5.370 5.480 5.240 5.340 16,363,381 -0.03(-0.56%)
Jan 18, 2024 5.290 5.390 5.225 5.370 13,639,893 +0.08(+1.51%)
Jan 17, 2024 5.480 5.480 5.230 5.290 19,674,030 -0.10(-1.86%)
Jan 16, 2024 5.520 5.560 5.355 5.390 15,106,833 -0.18(-3.23%)
Jan 12, 2024 5.700 5.870 5.520 5.570 18,532,884 -0.02(-0.36%)
Jan 11, 2024 5.720 5.720 5.520 5.590 22,580,336 -0.11(-1.93%)
Jan 10, 2024 5.850 5.850 5.650 5.700 18,189,844 -0.13(-2.23%)
Jan 09, 2024 5.950 5.970 5.800 5.830 11,970,831 -0.12(-2.02%)
Jan 08, 2024 6.000 6.075 5.800 5.950 19,505,412 -0.19(-3.09%)
Jan 05, 2024 6.070 6.224 6.020 6.140 10,925,218 +0.11(+1.82%)
Jan 04, 2024 6.280 6.300 6.000 6.030 11,030,861 -0.17(-2.74%)
Jan 03, 2024 6.220 6.350 6.160 6.200 9,225,165 -0.05(-0.80%)
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.