Skip to main content

Transocean Ltd (NY: RIG )

6.325 +0.075 (+1.20%)
Streaming Delayed Price Updated: 2:41 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 6.330 6.375 6.200 6.250 12,157,219 -0.05(-0.79%)
Nov 28, 2023 6.450 6.455 6.270 6.300 11,738,173 -0.05(-0.79%)
Nov 27, 2023 6.460 6.500 6.310 6.350 12,820,017 -0.21(-3.20%)
Nov 24, 2023 6.340 6.590 6.320 6.560 8,388,377 +0.27(+4.29%)
Nov 22, 2023 6.120 6.330 5.980 6.290 10,458,881 +0.01(+0.16%)
Nov 21, 2023 6.310 6.400 6.235 6.280 11,332,033 -0.12(-1.88%)
Nov 20, 2023 6.600 6.660 6.395 6.400 12,804,646 -0.10(-1.54%)
Nov 17, 2023 6.320 6.525 6.310 6.500 12,576,104 +0.27(+4.33%)
Nov 16, 2023 6.500 6.570 6.180 6.230 19,279,938 -0.34(-5.18%)
Nov 15, 2023 6.670 6.700 6.515 6.570 12,245,284 -0.07(-1.05%)
Nov 14, 2023 6.610 6.680 6.540 6.640 11,929,090 +0.10(+1.53%)
Nov 13, 2023 6.600 6.635 6.440 6.540 14,933,593 -0.11(-1.65%)
Nov 10, 2023 6.660 6.820 6.610 6.650 11,240,902 +0.08(+1.22%)
Nov 09, 2023 6.780 6.940 6.560 6.570 14,829,950 -0.10(-1.50%)
Nov 08, 2023 6.410 6.700 6.410 6.670 21,460,798 +0.17(+2.62%)
Nov 07, 2023 6.500 6.540 6.295 6.500 19,457,334 -0.15(-2.26%)
Nov 06, 2023 6.900 6.920 6.530 6.650 14,854,491 -0.19(-2.78%)
Nov 03, 2023 6.920 7.050 6.810 6.840 13,463,062 -0.05(-0.73%)
Nov 02, 2023 6.750 6.970 6.720 6.890 12,359,486 +0.24(+3.61%)
Nov 01, 2023 6.650 6.980 6.490 6.650 20,941,364 +0.03(+0.45%)
Oct 31, 2023 6.690 6.950 6.220 6.620 28,140,344 -0.01(-0.15%)
Oct 30, 2023 6.580 6.720 6.515 6.630 17,878,820 +0.08(+1.22%)
Oct 27, 2023 6.710 6.745 6.500 6.550 16,515,420 -0.14(-2.09%)
Oct 26, 2023 6.760 6.880 6.660 6.690 11,963,319 -0.18(-2.62%)
Oct 25, 2023 6.990 7.060 6.820 6.870 12,952,504 -0.15(-2.14%)
Oct 24, 2023 7.120 7.150 6.980 7.020 8,957,051 -0.08(-1.13%)
Oct 23, 2023 7.060 7.160 6.920 7.100 11,397,715 -0.06(-0.84%)
Oct 20, 2023 7.290 7.357 6.960 7.160 15,996,484 -0.23(-3.11%)
Oct 19, 2023 7.260 7.560 7.150 7.390 15,252,507 +0.01(+0.14%)
Oct 18, 2023 7.600 7.630 7.340 7.380 12,444,313 -0.20(-2.64%)
Oct 17, 2023 7.500 7.660 7.466 7.580 7,296,001 +0.07(+0.93%)
Oct 16, 2023 7.650 7.710 7.280 7.510 17,852,120 -0.20(-2.59%)
Oct 13, 2023 7.750 7.840 7.610 7.710 11,534,988 +0.14(+1.85%)
Oct 12, 2023 7.950 7.960 7.485 7.570 32,493,148 -0.23(-2.95%)
Oct 11, 2023 7.670 7.855 7.555 7.800 10,804,750 +0.03(+0.39%)
Oct 10, 2023 7.810 7.830 7.700 7.770 6,829,975 +0.00(+0.00%)
Oct 09, 2023 7.940 8.030 7.680 7.770 9,276,359 +0.13(+1.70%)
Oct 06, 2023 7.600 7.790 7.555 7.640 11,711,027 +0.02(+0.26%)
Oct 05, 2023 7.310 7.660 7.310 7.620 12,332,444 +0.20(+2.70%)
Oct 04, 2023 7.600 7.630 7.260 7.420 20,368,594 -0.33(-4.26%)
Oct 03, 2023 7.820 7.895 7.670 7.750 18,493,844 -0.13(-1.65%)
Oct 02, 2023 8.220 8.250 7.800 7.880 19,512,510 -0.33(-4.02%)
Sep 29, 2023 8.470 8.530 8.180 8.210 12,820,907 -0.21(-2.49%)
Sep 28, 2023 8.520 8.599 8.325 8.420 11,877,085 -0.14(-1.64%)
Sep 27, 2023 8.600 8.710 8.390 8.560 15,372,158 +0.14(+1.66%)
Sep 26, 2023 8.300 8.580 8.220 8.420 13,504,807 +0.04(+0.48%)
Sep 25, 2023 8.020 8.445 8.345 8.380 15,507,069 +0.24(+2.95%)
Sep 22, 2023 8.050 8.230 8.040 8.140 11,577,263 +0.19(+2.39%)
Sep 21, 2023 8.110 8.200 7.940 7.950 12,647,286 -0.15(-1.85%)
Sep 20, 2023 8.050 8.340 8.040 8.100 14,624,772 +0.03(+0.37%)
Sep 19, 2023 8.500 8.530 8.015 8.070 16,151,509 -0.23(-2.77%)
Sep 18, 2023 8.430 8.585 8.260 8.300 16,002,278 -0.01(-0.12%)
Sep 15, 2023 8.670 8.880 8.290 8.310 28,234,490 -0.35(-4.04%)
Sep 14, 2023 8.510 8.790 8.500 8.660 17,958,356 +0.39(+4.72%)
Sep 13, 2023 8.630 8.659 8.210 8.270 15,649,991 -0.42(-4.83%)
Sep 12, 2023 8.240 8.790 8.190 8.690 27,492,682 +0.57(+7.02%)
Sep 11, 2023 8.300 8.320 8.060 8.120 8,562,749 -0.06(-0.73%)
Sep 08, 2023 8.100 8.340 8.080 8.180 8,188,082 +0.10(+1.24%)
Sep 07, 2023 8.100 8.240 7.990 8.080 19,696,642 -0.11(-1.34%)
Sep 06, 2023 8.130 8.405 7.994 8.190 18,738,938 +0.00(+0.00%)
Sep 05, 2023 8.600 8.690 8.180 8.190 17,267,008 -0.27(-3.19%)
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.