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

Transocean Ltd (NY: RIG )

4.350 -0.120 (-2.68%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 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 (%)
Nov 22, 2024 4.350 4.510 4.350 4.470 17,982,374 +0.13(+3.00%)
Nov 21, 2024 4.240 4.390 4.225 4.340 19,076,110 +0.11(+2.60%)
Nov 20, 2024 4.220 4.330 4.150 4.230 15,023,751 +0.03(+0.71%)
Nov 19, 2024 4.200 4.300 4.150 4.200 14,135,294 -0.10(-2.33%)
Nov 18, 2024 4.300 4.410 4.240 4.300 16,982,054 +0.08(+1.90%)
Nov 15, 2024 4.510 4.520 4.180 4.220 16,780,776 -0.24(-5.38%)
Nov 14, 2024 4.300 4.465 4.260 4.460 18,296,760 +0.22(+5.19%)
Nov 13, 2024 4.300 4.340 4.165 4.240 17,739,702 -0.05(-1.17%)
Nov 12, 2024 4.440 4.500 4.250 4.290 21,559,932 -0.21(-4.67%)
Nov 11, 2024 4.460 4.570 4.420 4.500 22,188,996 +0.03(+0.67%)
Nov 08, 2024 4.540 4.540 4.380 4.470 20,598,504 -0.10(-2.19%)
Nov 07, 2024 4.660 4.680 4.500 4.570 21,331,166 -0.10(-2.14%)
Nov 06, 2024 4.640 4.740 4.500 4.670 30,901,992 +0.22(+4.94%)
Nov 05, 2024 4.430 4.480 4.340 4.450 19,950,136 +0.04(+0.91%)
Nov 04, 2024 4.260 4.450 4.260 4.410 19,802,228 +0.17(+4.01%)
Nov 01, 2024 4.380 4.510 4.230 4.240 27,832,404 -0.10(-2.30%)
Oct 31, 2024 4.180 4.400 4.075 4.340 33,884,216 +0.36(+9.05%)
Oct 30, 2024 3.950 4.080 3.930 3.980 19,034,324 +0.06(+1.53%)
Oct 29, 2024 4.030 4.060 3.910 3.920 17,363,804 -0.11(-2.73%)
Oct 28, 2024 4.000 4.050 3.960 4.030 18,624,980 -0.11(-2.66%)
Oct 25, 2024 4.180 4.190 4.090 4.140 18,418,664 +0.04(+0.98%)
Oct 24, 2024 4.190 4.225 3.960 4.100 33,050,674 -0.01(-0.24%)
Oct 23, 2024 4.180 4.240 4.070 4.110 14,078,994 -0.14(-3.29%)
Oct 22, 2024 4.280 4.300 4.184 4.250 10,740,361 -0.01(-0.23%)
Oct 21, 2024 4.250 4.300 4.140 4.260 14,517,429 +0.02(+0.47%)
Oct 18, 2024 4.230 4.260 4.120 4.240 12,390,576 -0.02(-0.47%)
Oct 17, 2024 4.120 4.290 4.055 4.260 12,053,445 +0.14(+3.40%)
Oct 16, 2024 4.030 4.130 4.020 4.120 13,409,225 +0.12(+3.00%)
Oct 15, 2024 4.060 4.070 3.980 4.000 21,207,842 -0.24(-5.66%)
Oct 14, 2024 4.190 4.250 4.120 4.240 12,956,708 -0.06(-1.40%)
Oct 11, 2024 4.210 4.310 4.180 4.300 8,253,495 +0.05(+1.18%)
Oct 10, 2024 4.323 4.370 4.220 4.250 15,670,097 -0.04(-0.93%)
Oct 09, 2024 4.300 4.370 4.250 4.290 12,354,385 -0.04(-0.92%)
Oct 08, 2024 4.430 4.445 4.250 4.330 17,525,232 -0.24(-5.25%)
Oct 07, 2024 4.710 4.740 4.490 4.570 18,452,700 -0.10(-2.14%)
Oct 04, 2024 4.640 4.700 4.575 4.670 23,493,600 +0.09(+1.97%)
Oct 03, 2024 4.300 4.610 4.250 4.580 25,504,508 +0.25(+5.77%)
Oct 02, 2024 4.430 4.450 4.285 4.330 17,173,224 -0.06(-1.37%)
Oct 01, 2024 4.270 4.450 4.200 4.390 25,833,504 +0.14(+3.29%)
Sep 30, 2024 4.310 4.345 4.230 4.250 17,090,972 -0.06(-1.39%)
Sep 27, 2024 4.240 4.360 4.240 4.310 19,702,034 +0.14(+3.36%)
Sep 26, 2024 4.340 4.400 4.130 4.170 24,606,088 -0.25(-5.66%)
Sep 25, 2024 4.540 4.570 4.390 4.420 13,420,166 -0.15(-3.28%)
Sep 24, 2024 4.670 4.710 4.545 4.570 16,856,618 +0.02(+0.44%)
Sep 23, 2024 4.540 4.640 4.480 4.550 16,948,948 +0.01(+0.22%)
Sep 20, 2024 4.500 4.570 4.440 4.540 24,089,624 +0.00(+0.00%)
Sep 19, 2024 4.670 4.720 4.525 4.540 23,598,824 -0.03(-0.66%)
Sep 18, 2024 4.670 4.760 4.530 4.570 30,119,488 -0.10(-2.14%)
Sep 17, 2024 4.510 4.690 4.480 4.670 24,048,836 +0.23(+5.18%)
Sep 16, 2024 4.160 4.460 4.160 4.440 21,876,358 +0.31(+7.51%)
Sep 13, 2024 4.190 4.215 4.060 4.130 22,291,260 -0.02(-0.48%)
Sep 12, 2024 4.080 4.200 3.960 4.150 21,103,462 +0.09(+2.22%)
Sep 11, 2024 4.030 4.145 3.860 4.060 37,484,104 +0.14(+3.57%)
Sep 10, 2024 4.150 4.170 3.850 3.920 31,771,808 -0.24(-5.77%)
Sep 09, 2024 4.110 4.250 4.100 4.160 18,859,102 +0.04(+0.97%)
Sep 06, 2024 4.140 4.280 4.110 4.120 19,953,200 -0.05(-1.20%)
Sep 05, 2024 4.180 4.255 4.070 4.170 26,881,666 +0.03(+0.72%)
Sep 04, 2024 4.360 4.430 4.120 4.140 24,196,118 -0.18(-4.17%)
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.