Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transocean Ltd
(NY:
RIG
)
5.680
+0.080 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2020
4.630
4.680
4.475
4.560
16,582,700
-0.18(-3.80%)
Jan 30, 2020
4.610
4.750
4.530
4.740
14,903,242
+0.01(+0.21%)
Jan 29, 2020
4.850
4.920
4.730
4.730
15,579,787
-0.04(-0.84%)
Jan 28, 2020
4.700
4.890
4.630
4.770
19,671,318
+0.15(+3.25%)
Jan 27, 2020
4.840
4.930
4.600
4.620
26,122,092
-0.48(-9.41%)
Jan 24, 2020
5.210
5.240
4.970
5.100
20,599,000
-0.14(-2.67%)
Jan 23, 2020
5.400
5.450
5.180
5.240
22,486,096
-0.33(-5.92%)
Jan 22, 2020
5.720
5.720
5.540
5.570
12,936,756
-0.16(-2.79%)
Jan 21, 2020
5.900
5.910
5.730
5.730
16,908,458
-0.24(-4.02%)
Jan 17, 2020
6.220
6.230
5.930
5.970
17,614,100
-0.18(-2.93%)
Jan 16, 2020
6.260
6.390
6.130
6.150
14,466,551
-0.03(-0.49%)
Jan 15, 2020
6.190
6.290
6.120
6.180
11,254,246
-0.10(-1.59%)
Jan 14, 2020
6.170
6.400
6.140
6.280
13,075,052
+0.04(+0.64%)
Jan 13, 2020
6.230
6.260
6.020
6.240
11,222,242
+0.01(+0.16%)
Jan 10, 2020
6.410
6.430
6.190
6.230
10,008,500
-0.18(-2.81%)
Jan 09, 2020
6.410
6.500
6.180
6.410
15,300,438
-0.01(-0.16%)
Jan 08, 2020
6.870
6.870
6.350
6.420
24,623,496
-0.47(-6.82%)
Jan 07, 2020
7.150
7.170
6.720
6.890
19,804,642
-0.28(-3.91%)
Jan 06, 2020
7.150
7.180
7.000
7.170
13,913,203
+0.13(+1.85%)
Jan 03, 2020
7.100
7.280
6.960
7.040
22,452,900
+0.11(+1.59%)
Jan 02, 2020
6.980
7.000
6.760
6.930
12,965,883
+0.05(+0.73%)
Dec 31, 2019
6.750
6.940
6.670
6.880
12,914,700
+0.08(+1.18%)
Dec 30, 2019
6.640
7.090
6.630
6.800
22,465,428
+0.23(+3.50%)
Dec 27, 2019
6.580
6.710
6.530
6.570
12,132,400
-0.03(-0.45%)
Dec 26, 2019
6.610
6.740
6.530
6.600
11,756,576
+0.05(+0.76%)
Dec 24, 2019
6.510
6.780
6.510
6.550
11,729,700
+0.01(+0.15%)
Dec 23, 2019
5.910
6.560
5.910
6.540
20,572,844
+0.65(+11.04%)
Dec 20, 2019
6.100
6.145
5.840
5.890
19,266,100
-0.22(-3.60%)
Dec 19, 2019
6.050
6.210
6.040
6.110
12,522,315
+0.07(+1.16%)
Dec 18, 2019
6.020
6.130
5.940
6.040
15,152,681
-0.01(-0.17%)
Dec 17, 2019
6.080
6.180
6.000
6.050
16,733,655
+0.02(+0.33%)
Dec 16, 2019
6.110
6.310
6.020
6.030
18,583,420
-0.06(-0.99%)
Dec 13, 2019
5.990
6.205
5.920
6.090
23,280,902
+0.15(+2.53%)
Dec 12, 2019
5.640
6.020
5.610
5.940
14,273,389
+0.29(+5.13%)
Dec 11, 2019
5.680
5.770
5.560
5.650
10,466,908
+0.00(+0.00%)
Dec 10, 2019
5.720
5.790
5.570
5.650
12,495,252
-0.06(-1.05%)
Dec 09, 2019
5.600
5.850
5.570
5.710
12,709,375
+0.08(+1.42%)
Dec 06, 2019
5.340
5.780
5.320
5.630
22,747,400
+0.31(+5.83%)
Dec 05, 2019
5.560
5.560
5.280
5.320
16,483,270
-0.03(-0.56%)
Dec 04, 2019
4.980
5.530
4.960
5.350
22,488,196
+0.49(+10.08%)
Dec 03, 2019
4.800
5.000
4.770
4.860
10,442,299
-0.06(-1.22%)
Dec 02, 2019
5.010
5.100
4.850
4.920
12,049,496
-0.06(-1.20%)
Nov 29, 2019
4.910
5.020
4.890
4.980
5,999,100
-0.04(-0.80%)
Nov 27, 2019
4.860
5.050
4.800
5.020
12,398,400
+0.19(+3.93%)
Nov 26, 2019
5.050
5.190
4.800
4.830
15,144,067
-0.20(-3.98%)
Nov 25, 2019
4.680
5.040
4.640
5.030
15,075,078
+0.29(+6.12%)
Nov 22, 2019
4.600
4.790
4.590
4.740
14,011,800
+0.15(+3.27%)
Nov 21, 2019
4.500
4.590
4.170
4.590
19,832,440
+0.13(+2.91%)
Nov 20, 2019
4.600
4.770
4.430
4.460
23,425,904
-0.20(-4.29%)
Nov 19, 2019
4.750
4.800
4.590
4.660
11,592,455
-0.16(-3.32%)
Nov 18, 2019
4.800
4.860
4.720
4.820
13,344,737
-0.04(-0.82%)
Nov 15, 2019
4.740
4.930
4.720
4.860
13,322,500
+0.15(+3.18%)
Nov 14, 2019
4.810
4.990
4.690
4.710
13,025,755
-0.14(-2.89%)
Nov 13, 2019
4.870
4.930
4.700
4.850
17,408,108
-0.10(-2.02%)
Nov 12, 2019
5.220
5.260
4.920
4.950
17,711,952
-0.27(-5.17%)
Nov 11, 2019
5.250
5.340
5.130
5.220
13,809,559
-0.17(-3.15%)
Nov 08, 2019
5.320
5.400
5.225
5.390
13,777,600
-0.02(-0.37%)
Nov 07, 2019
5.470
5.600
5.360
5.410
15,044,487
+0.06(+1.12%)
Nov 06, 2019
5.500
5.690
5.310
5.350
19,774,112
-0.22(-3.95%)
Nov 05, 2019
5.640
5.700
5.510
5.570
16,052,900
-0.02(-0.36%)
Nov 04, 2019
5.300
5.660
5.280
5.590
24,903,504
+0.45(+8.75%)
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
.