Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transocean Ltd
(NY:
RIG
)
4.540
-0.030 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 29, 2020
1.340
1.380
1.270
1.330
22,814,900
-0.03(-2.21%)
May 28, 2020
1.380
1.400
1.270
1.360
22,173,242
-0.03(-2.16%)
May 27, 2020
1.450
1.460
1.300
1.390
30,611,836
-0.02(-1.42%)
May 26, 2020
1.500
1.510
1.410
1.410
24,578,160
-0.02(-1.40%)
May 22, 2020
1.450
1.460
1.370
1.430
15,184,700
-0.04(-2.72%)
May 21, 2020
1.480
1.520
1.400
1.470
22,584,634
+0.01(+0.68%)
May 20, 2020
1.480
1.510
1.430
1.460
18,043,852
+0.05(+3.55%)
May 19, 2020
1.490
1.500
1.410
1.410
18,696,652
-0.07(-4.73%)
May 18, 2020
1.510
1.560
1.420
1.480
32,875,866
+0.08(+5.71%)
May 15, 2020
1.420
1.460
1.370
1.400
15,214,100
+0.00(+0.00%)
May 14, 2020
1.290
1.510
1.180
1.400
46,191,068
+0.03(+2.19%)
May 13, 2020
1.680
1.690
1.260
1.370
74,555,880
-0.32(-18.93%)
May 12, 2020
1.550
1.700
1.540
1.690
51,133,740
+0.21(+14.19%)
May 11, 2020
1.420
1.550
1.380
1.480
40,582,916
+0.09(+6.47%)
May 08, 2020
1.280
1.400
1.270
1.390
31,649,100
+0.13(+10.32%)
May 07, 2020
1.220
1.270
1.190
1.260
25,545,504
+0.12(+10.53%)
May 06, 2020
1.240
1.240
1.130
1.140
23,474,522
-0.06(-5.00%)
May 05, 2020
1.300
1.340
1.160
1.200
42,236,568
-0.03(-2.44%)
May 04, 2020
1.080
1.230
1.080
1.230
26,779,608
+0.08(+6.96%)
May 01, 2020
1.220
1.270
1.110
1.150
34,951,700
-0.13(-10.16%)
Apr 30, 2020
1.160
1.290
1.050
1.280
75,404,008
+0.16(+14.29%)
Apr 29, 2020
1.030
1.130
1.010
1.120
57,621,588
+0.18(+19.70%)
Apr 28, 2020
0.8603
0.9383
0.8537
0.9357
35,184,844
+0.10(+11.39%)
Apr 27, 2020
0.9300
0.9300
0.7600
0.8400
68,931,616
-0.13(-13.15%)
Apr 24, 2020
1.030
1.080
0.9500
0.9672
51,390,900
-0.03(-3.28%)
Apr 23, 2020
1.020
1.030
0.9498
1.000
45,579,032
+0.05(+5.26%)
Apr 22, 2020
1.140
1.150
0.9300
0.9500
67,871,456
-0.15(-13.64%)
Apr 21, 2020
1.140
1.150
1.080
1.100
32,021,840
-0.07(-5.98%)
Apr 20, 2020
1.110
1.250
1.060
1.170
28,135,824
-0.02(-1.68%)
Apr 17, 2020
1.170
1.230
1.160
1.190
19,089,700
+0.05(+4.39%)
Apr 16, 2020
1.310
1.340
1.100
1.140
43,444,996
-0.18(-13.64%)
Apr 15, 2020
1.400
1.450
1.310
1.320
31,349,024
-0.22(-14.29%)
Apr 14, 2020
1.470
1.600
1.420
1.540
41,263,192
+0.08(+5.48%)
Apr 13, 2020
1.590
1.650
1.450
1.460
32,910,400
+0.02(+1.39%)
Apr 09, 2020
1.430
1.750
1.310
1.440
68,746,304
+0.16(+12.50%)
Apr 08, 2020
1.190
1.300
1.190
1.280
21,699,216
+0.09(+7.56%)
Apr 07, 2020
1.190
1.300
1.150
1.190
30,163,660
+0.07(+6.25%)
Apr 06, 2020
1.130
1.180
1.100
1.120
18,697,906
+0.04(+3.70%)
Apr 03, 2020
1.180
1.190
1.050
1.080
27,183,500
-0.02(-1.82%)
Apr 02, 2020
1.130
1.300
1.070
1.100
39,629,136
+0.02(+1.85%)
Apr 01, 2020
1.140
1.150
1.060
1.080
18,543,480
-0.08(-6.90%)
Mar 31, 2020
1.210
1.240
1.150
1.160
18,044,048
+0.01(+0.87%)
Mar 30, 2020
1.200
1.200
1.130
1.150
13,957,990
-0.02(-1.71%)
Mar 27, 2020
1.240
1.240
1.160
1.170
23,180,200
-0.17(-12.69%)
Mar 26, 2020
1.340
1.400
1.210
1.340
22,909,456
+0.02(+1.52%)
Mar 25, 2020
1.520
1.530
1.270
1.320
31,047,494
-0.08(-5.71%)
Mar 24, 2020
1.290
1.430
1.170
1.400
32,024,632
+0.24(+20.69%)
Mar 23, 2020
1.100
1.170
1.020
1.160
31,286,084
+0.12(+11.54%)
Mar 20, 2020
1.230
1.230
1.040
1.040
38,013,400
-0.09(-7.96%)
Mar 19, 2020
1.160
1.330
1.060
1.130
35,652,896
+0.02(+1.80%)
Mar 18, 2020
1.200
1.290
1.010
1.110
26,477,384
-0.23(-17.16%)
Mar 17, 2020
1.320
1.360
1.250
1.340
19,269,236
+0.04(+3.08%)
Mar 16, 2020
1.310
1.490
1.250
1.300
28,755,048
-0.25(-16.13%)
Mar 13, 2020
1.630
1.630
1.340
1.550
43,047,500
+0.21(+15.67%)
Mar 12, 2020
1.140
1.540
1.130
1.340
40,944,080
-0.02(-1.47%)
Mar 11, 2020
1.710
1.740
1.360
1.360
45,862,792
-0.46(-25.27%)
Mar 10, 2020
1.890
1.900
1.550
1.820
60,380,676
+0.31(+20.53%)
Mar 09, 2020
1.750
1.830
1.500
1.510
56,381,680
-0.93(-38.11%)
Mar 06, 2020
2.850
2.885
2.410
2.440
42,125,400
-0.56(-18.67%)
Mar 05, 2020
3.100
3.170
2.910
3.000
27,576,800
-0.18(-5.66%)
Mar 04, 2020
3.300
3.330
3.080
3.180
20,050,148
+0.01(+0.32%)
Mar 03, 2020
3.540
3.580
3.110
3.170
30,325,678
-0.38(-10.70%)
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
.