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
)
5.920
-0.240 (-3.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 29, 2017
10.53
10.81
10.46
10.76
18,860,794
+0.17(+1.61%)
Sep 28, 2017
10.55
10.84
10.46
10.59
24,510,780
+0.16(+1.53%)
Sep 27, 2017
10.29
10.45
10.11
10.43
14,580,337
+0.19(+1.86%)
Sep 26, 2017
9.960
10.30
9.860
10.24
18,775,028
+0.21(+2.09%)
Sep 25, 2017
9.670
10.15
9.670
10.03
34,401,888
+0.71(+7.62%)
Sep 22, 2017
9.090
9.440
9.040
9.320
16,036,979
+0.24(+2.64%)
Sep 21, 2017
9.560
9.590
8.920
9.080
28,086,440
-0.69(-7.06%)
Sep 20, 2017
9.360
9.920
9.360
9.770
24,758,332
+0.42(+4.49%)
Sep 19, 2017
9.350
9.380
9.190
9.350
12,892,193
+0.06(+0.65%)
Sep 18, 2017
9.230
9.480
9.100
9.290
13,913,577
+0.05(+0.54%)
Sep 15, 2017
9.200
9.340
9.072
9.240
19,083,132
+0.02(+0.22%)
Sep 14, 2017
9.330
9.520
9.100
9.220
22,582,988
+0.01(+0.11%)
Sep 13, 2017
8.820
9.380
8.800
9.210
23,033,144
+0.42(+4.78%)
Sep 12, 2017
8.530
9.020
8.500
8.790
16,177,347
+0.30(+3.53%)
Sep 11, 2017
8.400
8.570
8.370
8.490
9,259,895
+0.02(+0.24%)
Sep 08, 2017
8.640
8.660
8.350
8.470
12,492,108
-0.23(-2.64%)
Sep 07, 2017
8.720
8.895
8.540
8.700
12,027,244
-0.08(-0.91%)
Sep 06, 2017
8.820
9.090
8.770
8.780
14,863,662
-0.01(-0.11%)
Sep 05, 2017
8.640
8.890
8.620
8.790
13,778,845
+0.23(+2.69%)
Sep 01, 2017
8.200
8.570
8.100
8.560
13,480,882
+0.40(+4.90%)
Aug 31, 2017
8.280
8.310
8.120
8.160
10,646,385
+0.06(+0.74%)
Aug 30, 2017
8.200
8.200
8.000
8.100
12,375,442
-0.13(-1.58%)
Aug 29, 2017
7.950
8.240
7.870
8.230
15,243,662
+0.22(+2.75%)
Aug 28, 2017
8.000
8.070
7.850
8.010
10,087,083
+0.04(+0.50%)
Aug 25, 2017
7.810
8.030
7.760
7.970
12,219,931
+0.27(+3.51%)
Aug 24, 2017
7.610
7.770
7.540
7.700
13,139,619
+0.07(+0.92%)
Aug 23, 2017
7.470
7.700
7.410
7.630
9,626,374
+0.11(+1.46%)
Aug 22, 2017
7.410
7.540
7.360
7.520
9,380,445
+0.20(+2.73%)
Aug 21, 2017
7.460
7.470
7.281
7.320
11,784,087
-0.16(-2.14%)
Aug 18, 2017
7.350
7.600
7.200
7.480
22,122,966
+0.20(+2.75%)
Aug 17, 2017
7.600
7.650
7.270
7.280
23,444,376
-0.30(-3.96%)
Aug 16, 2017
7.920
7.940
7.470
7.580
25,469,558
-0.33(-4.17%)
Aug 15, 2017
8.050
8.175
7.550
7.910
46,073,616
-0.48(-5.72%)
Aug 14, 2017
8.280
8.550
8.250
8.390
11,588,628
+0.04(+0.48%)
Aug 11, 2017
8.110
8.400
8.050
8.350
9,919,438
+0.17(+2.08%)
Aug 10, 2017
8.330
8.420
8.160
8.180
12,527,047
-0.14(-1.68%)
Aug 09, 2017
8.700
8.710
8.110
8.320
19,619,242
-0.25(-2.92%)
Aug 08, 2017
8.730
8.730
8.410
8.570
16,004,786
-0.18(-2.06%)
Aug 07, 2017
9.080
9.080
8.740
8.750
15,226,402
-0.32(-3.53%)
Aug 04, 2017
9.250
9.350
9.060
9.070
13,295,752
-0.18(-1.95%)
Aug 03, 2017
8.740
9.600
8.630
9.250
24,540,366
+0.62(+7.18%)
Aug 02, 2017
8.550
8.820
8.470
8.630
13,606,480
+0.04(+0.47%)
Aug 01, 2017
8.630
8.630
8.420
8.590
10,502,761
-0.06(-0.69%)
Jul 31, 2017
8.690
8.780
8.480
8.650
12,257,626
-0.04(-0.46%)
Jul 28, 2017
8.680
8.960
8.600
8.690
11,091,575
+0.02(+0.23%)
Jul 27, 2017
8.520
8.750
8.385
8.670
13,862,941
+0.13(+1.52%)
Jul 26, 2017
8.890
8.920
8.440
8.540
18,547,588
-0.23(-2.62%)
Jul 25, 2017
8.660
9.010
8.650
8.770
101,499,728
+0.26(+3.06%)
Jul 24, 2017
8.570
8.630
8.400
8.510
12,748,612
+0.00(+0.00%)
Jul 21, 2017
8.740
8.756
8.410
8.510
13,180,894
-0.24(-2.74%)
Jul 20, 2017
8.890
8.570
8.750
15,748,674
-0.14(-1.57%)
Jul 19, 2017
8.360
8.950
8.350
8.890
13,814,929
+0.54(+6.47%)
Jul 18, 2017
8.450
8.460
8.190
8.350
11,841,936
-0.01(-0.12%)
Jul 17, 2017
8.360
8.460
8.330
8.360
8,224,328
+0.03(+0.36%)
Jul 14, 2017
8.380
8.440
8.230
8.330
8,036,816
+0.02(+0.24%)
Jul 13, 2017
8.100
8.360
8.060
8.310
9,653,741
+0.24(+2.97%)
Jul 12, 2017
8.270
8.335
8.000
8.070
14,733,428
-0.02(-0.25%)
Jul 11, 2017
8.040
8.205
7.865
8.090
10,445,967
+0.05(+0.62%)
Jul 10, 2017
7.860
8.100
7.790
8.040
9,480,832
+0.16(+2.03%)
Jul 07, 2017
7.980
8.000
7.725
7.880
14,657,382
-0.16(-1.99%)
Jul 06, 2017
8.320
8.410
8.000
8.040
14,967,541
-0.24(-2.90%)
Jul 05, 2017
8.580
8.600
8.220
8.280
14,591,883
-0.39(-4.50%)
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
.