Skip to main content

Transocean Ltd (NY: RIG )

4.240 -0.050 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.