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

Transocean Ltd (NY: RIG )

5.575 +0.025 (+0.45%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
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%)
Apr 03, 2023 6.980 7.110 6.780 7.040 35,144,512 +0.68(+10.69%)
Mar 31, 2023 6.480 6.540 6.320 6.360 16,478,383 -0.09(-1.40%)
Mar 30, 2023 6.660 6.780 6.410 6.450 17,395,962 -0.29(-4.30%)
Mar 29, 2023 6.850 6.900 6.590 6.740 22,339,564 +0.06(+0.90%)
Mar 28, 2023 6.210 6.700 6.140 6.680 25,044,332 +0.48(+7.74%)
Mar 27, 2023 5.920 6.215 5.770 6.200 19,808,400 +0.51(+8.96%)
Mar 24, 2023 5.650 5.765 5.560 5.690 21,020,196 -0.22(-3.72%)
Mar 23, 2023 6.140 6.340 5.830 5.910 20,035,512 -0.12(-1.99%)
Mar 22, 2023 6.180 6.340 6.010 6.030 18,426,568 -0.09(-1.47%)
Mar 21, 2023 6.250 6.430 6.000 6.120 29,121,452 +0.22(+3.73%)
Mar 20, 2023 5.660 5.970 5.660 5.900 22,459,930 +0.27(+4.80%)
Mar 17, 2023 5.690 5.735 5.510 5.630 43,358,084 -0.14(-2.43%)
Mar 16, 2023 5.800 5.950 5.490 5.770 32,976,316 -0.05(-0.86%)
Mar 15, 2023 6.050 6.090 5.450 5.820 53,972,848 -0.57(-8.92%)
Mar 14, 2023 6.420 6.730 6.270 6.390 20,065,422 +0.09(+1.43%)
Mar 13, 2023 6.340 6.720 6.070 6.300 28,671,736 -0.38(-5.69%)
Mar 10, 2023 6.820 7.070 6.570 6.680 26,455,420 +0.02(+0.30%)
Mar 09, 2023 7.150 7.480 6.620 6.660 30,765,700 -0.44(-6.20%)
Mar 08, 2023 7.290 7.420 6.950 7.100 18,110,920 -0.19(-2.61%)
Mar 07, 2023 7.640 7.740 7.280 7.290 18,061,532 -0.30(-3.95%)
Mar 06, 2023 7.510 7.680 7.450 7.590 16,056,834 +0.08(+1.07%)
Mar 03, 2023 7.230 7.610 7.160 7.510 19,719,410 +0.15(+2.04%)
Mar 02, 2023 6.760 7.435 6.720 7.360 29,671,878 +0.28(+3.95%)
Mar 01, 2023 7.050 7.180 6.950 7.080 15,312,456 +0.09(+1.29%)
Feb 28, 2023 6.920 7.110 6.860 6.990 19,947,416 +0.14(+2.04%)
Feb 27, 2023 6.610 7.000 6.610 6.850 15,715,297 +0.10(+1.48%)
Feb 24, 2023 6.380 6.780 6.305 6.750 24,406,876 +0.23(+3.53%)
Feb 23, 2023 6.200 6.550 6.200 6.520 29,704,468 +0.42(+6.89%)
Feb 22, 2023 6.410 6.500 5.610 6.100 53,593,144 -0.74(-10.82%)
Feb 21, 2023 6.930 7.160 6.730 6.840 23,531,836 -0.17(-2.43%)
Feb 17, 2023 7.330 7.410 7.000 7.010 23,851,380 -0.48(-6.41%)
Feb 16, 2023 7.440 7.690 7.440 7.490 12,283,592 -0.12(-1.58%)
Feb 15, 2023 7.440 7.645 7.220 7.610 17,945,096 +0.08(+1.06%)
Feb 14, 2023 7.270 7.590 7.185 7.530 14,527,638 +0.19(+2.59%)
Feb 13, 2023 7.210 7.490 7.040 7.340 17,734,802 -0.01(-0.14%)
Feb 10, 2023 7.240 7.549 7.200 7.350 24,689,432 -0.02(-0.27%)
Feb 09, 2023 7.500 7.530 7.300 7.370 17,029,632 -0.15(-1.99%)
Feb 08, 2023 7.360 7.600 7.222 7.520 25,908,956 +0.15(+2.04%)
Feb 07, 2023 6.990 7.400 6.990 7.370 20,861,264 +0.43(+6.20%)
Feb 06, 2023 6.970 7.070 6.800 6.940 19,648,482 -0.02(-0.29%)
Feb 03, 2023 6.950 7.400 6.930 6.960 27,089,648 -0.01(-0.14%)
Feb 02, 2023 7.160 7.210 6.800 6.970 30,425,508 -0.17(-2.38%)
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.