Skip to main content

Transocean Ltd (NY: RIG )

5.075 -0.095 (-1.84%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 5.280 5.320 5.100 5.170 18,980,948 -0.07(-1.34%)
Jun 18, 2024 5.230 5.380 5.210 5.240 11,630,879 +0.04(+0.77%)
Jun 17, 2024 5.180 5.280 5.140 5.200 14,036,807 +0.03(+0.58%)
Jun 14, 2024 5.340 5.375 5.140 5.170 17,450,006 -0.24(-4.44%)
Jun 13, 2024 5.640 5.670 5.360 5.410 10,638,216 -0.27(-4.75%)
Jun 12, 2024 5.760 5.810 5.621 5.680 12,704,896 +0.08(+1.43%)
Jun 11, 2024 5.570 5.640 5.495 5.600 9,885,125 -0.04(-0.71%)
Jun 10, 2024 5.470 5.775 5.450 5.640 18,044,646 +0.24(+4.44%)
Jun 07, 2024 5.360 5.480 5.313 5.400 12,539,831 -0.05(-0.92%)
Jun 06, 2024 5.420 5.540 5.370 5.450 14,579,223 +0.03(+0.55%)
Jun 05, 2024 5.470 5.500 5.370 5.420 14,321,833 +0.02(+0.37%)
Jun 04, 2024 5.700 5.700 5.370 5.400 27,886,740 -0.31(-5.43%)
Jun 03, 2024 6.210 6.250 5.670 5.710 28,160,738 -0.49(-7.90%)
May 31, 2024 5.940 6.225 5.905 6.200 17,726,168 +0.30(+5.08%)
May 30, 2024 5.920 6.000 5.860 5.900 13,152,106 -0.04(-0.67%)
May 29, 2024 6.010 6.080 5.895 5.940 12,977,943 -0.17(-2.78%)
May 28, 2024 5.840 6.120 5.830 6.110 19,478,334 +0.34(+5.89%)
May 24, 2024 5.860 5.920 5.760 5.770 10,412,472 -0.04(-0.69%)
May 23, 2024 5.970 6.025 5.770 5.810 9,840,527 -0.11(-1.86%)
May 22, 2024 6.200 6.200 5.840 5.920 12,961,655 -0.24(-3.90%)
May 21, 2024 6.160 6.255 6.130 6.160 10,611,714 -0.08(-1.28%)
May 20, 2024 6.200 6.380 6.130 6.240 19,775,902 +0.21(+3.48%)
May 17, 2024 6.010 6.060 5.950 6.030 7,411,905 +0.03(+0.50%)
May 16, 2024 6.040 6.140 5.970 6.000 10,036,943 -0.04(-0.66%)
May 15, 2024 6.060 6.105 5.840 6.040 14,634,152 +0.03(+0.50%)
May 14, 2024 5.820 6.045 5.820 6.010 19,531,344 +0.20(+3.44%)
May 13, 2024 5.800 5.930 5.770 5.810 11,933,139 +0.05(+0.87%)
May 10, 2024 5.920 6.085 5.685 5.760 13,618,795 -0.12(-2.04%)
May 09, 2024 5.750 5.900 5.750 5.880 10,393,706 +0.13(+2.26%)
May 08, 2024 5.650 5.830 5.640 5.750 17,399,030 +0.03(+0.52%)
May 07, 2024 5.590 5.740 5.590 5.720 11,446,237 +0.05(+0.88%)
May 06, 2024 5.620 5.700 5.610 5.670 14,481,716 +0.10(+1.80%)
May 03, 2024 5.460 5.620 5.420 5.570 16,003,072 +0.20(+3.72%)
May 02, 2024 5.330 5.490 5.310 5.370 20,890,284 +0.10(+1.90%)
May 01, 2024 5.170 5.395 5.100 5.270 26,338,198 +0.05(+0.96%)
Apr 30, 2024 5.820 5.825 5.110 5.220 51,841,540 -0.60(-10.31%)
Apr 29, 2024 5.900 5.995 5.790 5.820 18,909,894 -0.05(-0.85%)
Apr 26, 2024 5.760 5.940 5.720 5.870 16,334,038 +0.13(+2.26%)
Apr 25, 2024 5.750 5.790 5.680 5.740 10,861,029 -0.04(-0.69%)
Apr 24, 2024 5.920 5.970 5.720 5.780 14,007,093 -0.16(-2.69%)
Apr 23, 2024 5.770 5.995 5.750 5.940 16,065,062 +0.13(+2.24%)
Apr 22, 2024 5.620 5.880 5.595 5.810 20,685,598 +0.14(+2.47%)
Apr 19, 2024 5.520 5.700 5.485 5.670 16,183,958 +0.12(+2.16%)
Apr 18, 2024 5.730 5.770 5.495 5.550 26,176,248 -0.13(-2.29%)
Apr 17, 2024 5.870 6.000 5.670 5.680 14,213,966 -0.23(-3.89%)
Apr 16, 2024 6.010 6.025 5.840 5.910 18,345,852 -0.14(-2.31%)
Apr 15, 2024 6.170 6.250 6.020 6.050 13,369,818 -0.13(-2.10%)
Apr 12, 2024 6.340 6.450 6.090 6.180 20,970,052 -0.04(-0.64%)
Apr 11, 2024 6.450 6.470 6.175 6.220 19,820,424 -0.21(-3.27%)
Apr 10, 2024 6.300 6.450 6.250 6.430 17,877,338 +0.05(+0.78%)
Apr 09, 2024 6.550 6.650 6.330 6.380 26,328,852 -0.17(-2.60%)
Apr 08, 2024 6.770 6.880 6.440 6.550 24,443,788 +0.02(+0.31%)
Apr 05, 2024 6.470 6.680 6.430 6.530 14,222,226 -0.01(-0.15%)
Apr 04, 2024 6.630 6.758 6.475 6.540 22,543,060 -0.14(-2.10%)
Apr 03, 2024 6.600 6.850 6.600 6.680 27,062,400 +0.09(+1.37%)
Apr 02, 2024 6.570 6.650 6.335 6.590 27,181,358 +0.22(+3.45%)
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.