ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Transocean Ltd (NY:RIG)

4.045 +0.014 (+0.36%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 4.020 4.050 3.934 4.030 27,081,320 +0.02(+0.50%)
Dec 22, 2025 4.080 4.190 3.990 4.010 21,691,780 +0.04(+1.01%)
Dec 19, 2025 3.940 4.010 3.930 3.970 42,318,008 +0.05(+1.28%)
Dec 18, 2025 3.990 4.010 3.870 3.920 28,554,764 -0.03(-0.76%)
Dec 17, 2025 3.880 3.980 3.835 3.950 35,678,992 +0.11(+2.86%)
Dec 16, 2025 4.000 4.010 3.790 3.840 44,560,056 -0.24(-5.88%)
Dec 15, 2025 4.150 4.160 4.035 4.080 30,965,544 -0.05(-1.21%)
Dec 12, 2025 4.300 4.370 4.130 4.130 33,739,136 -0.15(-3.50%)
Dec 11, 2025 4.250 4.380 4.220 4.280 31,124,204 -0.02(-0.47%)
Dec 10, 2025 4.370 4.390 4.160 4.300 50,749,848 -0.15(-3.37%)
Dec 09, 2025 4.410 4.560 4.400 4.450 25,318,964 +0.01(+0.23%)
Dec 08, 2025 4.420 4.505 4.370 4.440 18,595,178 +0.00(+0.00%)
Dec 05, 2025 4.450 4.550 4.430 4.440 20,598,552 +0.01(+0.23%)
Dec 04, 2025 4.500 4.500 4.380 4.430 22,809,652 -0.02(-0.45%)
Dec 03, 2025 4.380 4.500 4.350 4.450 31,721,294 +0.14(+3.25%)
Dec 02, 2025 4.340 4.390 4.215 4.310 27,410,928 -0.04(-0.92%)
Dec 01, 2025 4.380 4.490 4.335 4.350 32,900,458 -0.06(-1.36%)
Nov 28, 2025 4.330 4.430 4.240 4.410 19,312,468 +0.11(+2.56%)
Nov 26, 2025 4.180 4.360 4.030 4.300 35,923,832 +0.25(+6.17%)
Nov 25, 2025 4.030 4.100 3.900 4.050 37,678,424 +0.03(+0.75%)
Nov 24, 2025 3.910 4.070 3.875 4.020 34,239,856 +0.13(+3.34%)
Nov 21, 2025 3.800 3.920 3.680 3.890 39,422,324 +0.05(+1.30%)
Nov 20, 2025 4.150 4.220 3.820 3.840 45,312,748 -0.26(-6.34%)
Nov 19, 2025 4.020 4.140 3.980 4.100 29,098,064 -0.03(-0.73%)
Nov 18, 2025 4.030 4.200 3.970 4.130 39,675,948 +0.05(+1.23%)
Nov 17, 2025 4.020 4.200 3.950 4.080 49,372,148 +0.07(+1.75%)
Nov 14, 2025 4.010 4.130 3.960 4.010 29,364,316 +0.00(+0.00%)
Nov 13, 2025 4.130 4.230 3.980 4.010 41,374,904 -0.12(-2.91%)
Nov 12, 2025 4.180 4.215 4.090 4.130 37,929,184 -0.10(-2.36%)
Nov 11, 2025 4.230 4.390 4.216 4.230 53,932,368 +0.03(+0.71%)
Nov 10, 2025 4.040 4.250 3.970 4.200 55,326,872 +0.22(+5.53%)
Nov 07, 2025 3.890 3.990 3.794 3.980 38,766,880 +0.08(+2.05%)
Nov 06, 2025 3.910 3.990 3.760 3.900 38,134,496 +0.00(+0.00%)
Nov 05, 2025 3.860 3.980 3.860 3.900 41,838,680 +0.00(+0.00%)
Nov 04, 2025 3.810 3.915 3.750 3.900 37,061,892 -0.06(-1.52%)
Nov 03, 2025 3.780 4.020 3.715 3.960 56,856,228 +0.12(+3.13%)
Oct 31, 2025 3.920 3.960 3.830 3.840 69,559,336 -0.07(-1.79%)
Oct 30, 2025 3.780 4.000 3.720 3.910 59,226,996 +0.08(+2.09%)
Oct 29, 2025 3.750 3.900 3.730 3.830 64,210,212 +0.08(+2.13%)
Oct 28, 2025 3.780 3.830 3.725 3.750 53,794,192 -0.11(-2.85%)
Oct 27, 2025 3.920 3.950 3.784 3.860 55,254,880 -0.04(-1.03%)
Oct 24, 2025 3.900 4.070 3.870 3.900 78,302,488 +0.01(+0.26%)
Oct 23, 2025 3.530 3.955 3.495 3.890 132,143,080 +0.47(+13.74%)
Oct 22, 2025 3.330 3.470 3.320 3.420 77,376,416 +0.11(+3.32%)
Oct 21, 2025 3.290 3.380 3.220 3.310 61,271,156 +0.02(+0.61%)
Oct 20, 2025 3.280 3.410 3.260 3.290 48,532,072 +0.03(+0.92%)
Oct 17, 2025 3.210 3.260 3.144 3.260 50,271,204 +0.03(+0.93%)
Oct 16, 2025 3.330 3.390 3.200 3.230 64,134,884 -0.08(-2.42%)
Oct 15, 2025 3.160 3.310 3.150 3.310 66,797,960 +0.19(+6.09%)
Oct 14, 2025 3.150 3.190 3.100 3.120 62,554,912 -0.08(-2.50%)
Oct 13, 2025 3.170 3.200 3.080 3.200 44,215,352 +0.12(+3.90%)
Oct 10, 2025 3.270 3.310 3.070 3.080 52,232,768 -0.25(-7.51%)
Oct 09, 2025 3.410 3.485 3.280 3.330 45,735,524 -0.07(-2.06%)
Oct 08, 2025 3.450 3.490 3.350 3.400 50,814,204 -0.06(-1.73%)
Oct 07, 2025 3.430 3.490 3.360 3.460 45,912,124 +0.03(+0.87%)
Oct 06, 2025 3.450 3.520 3.370 3.430 55,078,384 +0.06(+1.78%)
Oct 03, 2025 3.300 3.420 3.300 3.370 46,829,304 +0.07(+2.12%)
Oct 02, 2025 3.230 3.340 3.215 3.300 45,259,480 +0.07(+2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.