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)

6.590 +0.090 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 6.740 7.020 6.520 6.590 39,478,408 +0.09(+1.38%)
Apr 01, 2026 6.560 6.680 6.420 6.500 44,221,536 -0.13(-1.96%)
Mar 31, 2026 6.690 6.890 6.490 6.630 36,488,468 -0.02(-0.30%)
Mar 30, 2026 7.070 7.140 6.615 6.650 42,138,704 -0.28(-4.04%)
Mar 27, 2026 6.860 7.040 6.800 6.930 38,369,608 +0.04(+0.58%)
Mar 26, 2026 6.750 6.945 6.750 6.890 31,585,750 +0.12(+1.77%)
Mar 25, 2026 6.670 6.850 6.630 6.770 34,587,292 +0.14(+2.11%)
Mar 24, 2026 6.500 6.720 6.460 6.630 35,539,364 +0.17(+2.63%)
Mar 23, 2026 6.150 6.510 6.110 6.460 47,635,844 +0.24(+3.86%)
Mar 20, 2026 6.440 6.540 6.190 6.220 36,375,328 -0.24(-3.72%)
Mar 19, 2026 6.210 6.665 6.200 6.460 37,676,336 +0.21(+3.36%)
Mar 18, 2026 6.610 6.635 6.230 6.250 38,876,384 -0.33(-5.02%)
Mar 17, 2026 6.250 6.670 6.250 6.580 54,047,996 +0.38(+6.13%)
Mar 16, 2026 6.340 6.360 6.140 6.200 33,333,908 -0.16(-2.52%)
Mar 13, 2026 6.280 6.470 6.255 6.360 36,541,272 +0.08(+1.27%)
Mar 12, 2026 6.270 6.310 6.150 6.280 30,824,512 -0.03(-0.48%)
Mar 11, 2026 6.100 6.370 6.050 6.310 28,626,058 +0.15(+2.44%)
Mar 10, 2026 6.150 6.300 6.070 6.160 36,604,836 -0.01(-0.16%)
Mar 09, 2026 5.940 6.230 5.860 6.170 41,085,984 +0.24(+4.05%)
Mar 06, 2026 6.010 6.107 5.850 5.930 38,509,144 -0.20(-3.26%)
Mar 05, 2026 6.340 6.380 5.950 6.130 37,730,352 -0.24(-3.77%)
Mar 04, 2026 6.150 6.440 6.115 6.370 34,078,192 +0.26(+4.26%)
Mar 03, 2026 6.120 6.195 5.940 6.110 43,835,704 -0.14(-2.24%)
Mar 02, 2026 6.724 6.724 6.150 6.250 53,264,192 -0.23(-3.55%)
Feb 27, 2026 6.460 6.550 6.360 6.480 36,532,116 +0.10(+1.57%)
Feb 26, 2026 6.290 6.450 6.155 6.380 32,302,738 -0.03(-0.47%)
Feb 25, 2026 6.590 6.620 6.320 6.410 24,033,104 -0.13(-1.99%)
Feb 24, 2026 6.460 6.620 6.344 6.540 35,962,900 +0.15(+2.35%)
Feb 23, 2026 6.570 6.960 6.370 6.390 54,159,136 -0.13(-1.99%)
Feb 20, 2026 6.150 6.530 6.110 6.520 53,181,852 +0.16(+2.52%)
Feb 19, 2026 6.280 6.390 6.180 6.360 66,949,276 +0.14(+2.25%)
Feb 18, 2026 6.240 6.270 6.100 6.220 73,328,800 +0.08(+1.30%)
Feb 17, 2026 6.450 6.505 6.010 6.140 83,225,096 -0.40(-6.12%)
Feb 13, 2026 6.010 6.570 5.860 6.540 98,199,744 +0.51(+8.46%)
Feb 12, 2026 5.930 6.130 5.760 6.030 106,850,712 +0.03(+0.50%)
Feb 11, 2026 5.620 6.050 5.580 6.000 130,660,768 +0.56(+10.29%)
Feb 10, 2026 5.600 5.600 5.180 5.440 119,332,872 -0.27(-4.73%)
Feb 09, 2026 5.220 5.770 5.180 5.710 183,191,264 +0.32(+5.94%)
Feb 06, 2026 4.980 5.400 4.960 5.390 39,956,692 +0.45(+9.11%)
Feb 05, 2026 5.100 5.180 4.870 4.940 38,929,200 -0.40(-7.49%)
Feb 04, 2026 4.980 5.360 4.980 5.340 47,731,592 +0.36(+7.23%)
Feb 03, 2026 4.850 5.010 4.790 4.980 35,750,884 +0.16(+3.32%)
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.