Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Transocean Ltd (NY: RIG ) 4.120 -0.050 (-1.20%) Official Closing Price Updated: 7:00 PM EDT, Sep 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 4.650 4.680 4.260 4.320 33,626,840 -0.42(-8.86%) Aug 30, 2024 4.670 4.760 4.635 4.740 14,876,701 +0.00(+0.00%) Aug 29, 2024 4.790 4.870 4.715 4.740 14,616,916 +0.02(+0.42%) Aug 28, 2024 4.830 4.840 4.710 4.720 17,160,446 -0.21(-4.26%) Aug 27, 2024 4.960 5.005 4.895 4.930 12,132,402 -0.04(-0.80%) Aug 26, 2024 5.080 5.110 4.960 4.970 14,732,785 +0.00(+0.00%) Aug 23, 2024 4.770 5.010 4.750 4.970 16,496,240 +0.24(+5.07%) Aug 22, 2024 4.920 4.975 4.720 4.730 17,200,538 -0.20(-4.06%) Aug 21, 2024 5.050 5.090 4.920 4.930 21,265,636 -0.05(-1.00%) Aug 20, 2024 5.190 5.200 4.950 4.980 19,358,020 -0.22(-4.23%) Aug 19, 2024 5.220 5.260 5.150 5.200 13,421,759 +0.02(+0.39%) Aug 16, 2024 5.160 5.250 5.160 5.180 12,466,771 -0.05(-0.96%) Aug 15, 2024 5.150 5.260 5.130 5.230 18,225,008 +0.18(+3.56%) Aug 14, 2024 5.190 5.220 5.040 5.050 17,312,560 -0.10(-1.94%) Aug 13, 2024 5.210 5.220 5.100 5.150 17,683,446 -0.06(-1.15%) Aug 12, 2024 5.240 5.305 5.200 5.210 12,527,237 +0.03(+0.58%) Aug 09, 2024 5.280 5.320 5.140 5.180 12,446,136 -0.10(-1.89%) Aug 08, 2024 5.090 5.325 5.080 5.280 14,387,771 +0.25(+4.97%) Aug 07, 2024 5.230 5.310 5.000 5.030 16,659,296 -0.02(-0.40%) Aug 06, 2024 5.100 5.160 5.010 5.050 20,644,732 +0.04(+0.80%) Aug 05, 2024 4.890 5.200 4.860 5.010 30,374,172 -0.19(-3.65%) Aug 02, 2024 5.300 5.320 5.130 5.200 28,569,038 -0.26(-4.76%) Aug 01, 2024 5.760 5.935 5.380 5.460 27,827,532 -0.33(-5.70%) Jul 31, 2024 5.900 5.980 5.730 5.790 23,633,826 +0.11(+1.94%) Jul 30, 2024 5.630 5.700 5.540 5.680 11,378,643 +0.00(+0.00%) Jul 29, 2024 5.820 5.850 5.600 5.680 12,268,645 -0.12(-2.07%) Jul 26, 2024 5.850 5.920 5.710 5.800 18,812,004 -0.02(-0.34%) Jul 25, 2024 5.300 5.900 5.280 5.820 36,473,896 +0.56(+10.65%) Jul 24, 2024 5.500 5.580 5.240 5.260 12,788,960 -0.26(-4.71%) Jul 23, 2024 5.350 5.530 5.300 5.520 14,173,263 +0.12(+2.22%) Jul 22, 2024 5.270 5.430 5.225 5.400 10,555,454 +0.13(+2.47%) Jul 19, 2024 5.350 5.430 5.250 5.270 10,246,281 -0.14(-2.59%) Jul 18, 2024 5.540 5.675 5.370 5.410 13,806,833 -0.18(-3.22%) Jul 17, 2024 5.660 5.690 5.510 5.590 14,571,195 -0.04(-0.71%) Jul 16, 2024 5.480 5.650 5.390 5.630 18,802,074 +0.11(+1.99%) Jul 15, 2024 5.350 5.585 5.260 5.520 15,826,561 +0.22(+4.15%) Jul 12, 2024 5.250 5.380 5.225 5.300 15,489,617 +0.12(+2.32%) Jul 11, 2024 5.030 5.225 4.990 5.180 25,315,140 +0.19(+3.81%) Jul 10, 2024 4.990 5.050 4.940 4.990 14,992,788 -0.02(-0.40%) Jul 09, 2024 5.030 5.060 4.950 5.010 10,048,686 -0.05(-0.99%) Jul 08, 2024 5.100 5.120 5.030 5.060 11,981,408 -0.04(-0.78%) Jul 05, 2024 5.180 5.190 5.040 5.100 11,639,379 -0.08(-1.54%) Jul 03, 2024 5.200 5.300 5.110 5.180 7,816,455 +0.01(+0.19%) Jul 02, 2024 5.090 5.190 5.050 5.170 15,426,569 +0.12(+2.38%) 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.