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
)
5.810
-0.110 (-1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2023
8.470
8.530
8.180
8.210
12,820,907
-0.21(-2.49%)
Sep 28, 2023
8.520
8.599
8.325
8.420
11,877,085
-0.14(-1.64%)
Sep 27, 2023
8.600
8.710
8.390
8.560
15,372,158
+0.14(+1.66%)
Sep 26, 2023
8.300
8.580
8.220
8.420
13,504,807
+0.04(+0.48%)
Sep 25, 2023
8.020
8.445
8.345
8.380
15,507,069
+0.24(+2.95%)
Sep 22, 2023
8.050
8.230
8.040
8.140
11,577,263
+0.19(+2.39%)
Sep 21, 2023
8.110
8.200
7.940
7.950
12,647,286
-0.15(-1.85%)
Sep 20, 2023
8.050
8.340
8.040
8.100
14,624,772
+0.03(+0.37%)
Sep 19, 2023
8.500
8.530
8.015
8.070
16,151,509
-0.23(-2.77%)
Sep 18, 2023
8.430
8.585
8.260
8.300
16,002,278
-0.01(-0.12%)
Sep 15, 2023
8.670
8.880
8.290
8.310
28,234,490
-0.35(-4.04%)
Sep 14, 2023
8.510
8.790
8.500
8.660
17,958,356
+0.39(+4.72%)
Sep 13, 2023
8.630
8.659
8.210
8.270
15,649,991
-0.42(-4.83%)
Sep 12, 2023
8.240
8.790
8.190
8.690
27,492,682
+0.57(+7.02%)
Sep 11, 2023
8.300
8.320
8.060
8.120
8,562,749
-0.06(-0.73%)
Sep 08, 2023
8.100
8.340
8.080
8.180
8,188,082
+0.10(+1.24%)
Sep 07, 2023
8.100
8.240
7.990
8.080
19,696,642
-0.11(-1.34%)
Sep 06, 2023
8.130
8.405
7.994
8.190
18,738,938
+0.00(+0.00%)
Sep 05, 2023
8.600
8.690
8.180
8.190
17,267,008
-0.27(-3.19%)
Sep 01, 2023
8.390
8.650
8.350
8.460
19,484,112
+0.28(+3.42%)
Aug 31, 2023
8.220
8.280
8.100
8.180
9,465,393
+0.01(+0.12%)
Aug 30, 2023
8.050
8.220
7.950
8.170
13,764,956
+0.23(+2.90%)
Aug 29, 2023
7.740
8.060
7.590
7.940
11,816,041
+0.22(+2.85%)
Aug 28, 2023
7.800
7.900
7.680
7.720
10,523,846
+0.00(+0.00%)
Aug 25, 2023
7.690
7.790
7.560
7.720
9,460,631
+0.11(+1.45%)
Aug 24, 2023
7.800
7.880
7.580
7.610
12,841,998
-0.26(-3.30%)
Aug 23, 2023
7.680
7.940
7.555
7.870
12,865,287
+0.05(+0.64%)
Aug 22, 2023
8.110
8.150
7.790
7.820
13,635,706
-0.28(-3.46%)
Aug 21, 2023
8.310
8.360
7.930
8.100
8,761,655
-0.12(-1.46%)
Aug 18, 2023
7.920
8.250
7.850
8.220
10,905,508
+0.17(+2.11%)
Aug 17, 2023
8.320
8.360
8.030
8.050
11,514,619
-0.10(-1.23%)
Aug 16, 2023
8.180
8.400
8.080
8.150
11,059,864
+0.00(+0.00%)
Aug 15, 2023
8.260
8.280
8.050
8.150
9,973,513
-0.20(-2.40%)
Aug 14, 2023
8.540
8.550
8.310
8.350
10,507,943
-0.25(-2.91%)
Aug 11, 2023
8.490
8.860
8.410
8.600
20,579,712
+0.16(+1.90%)
Aug 10, 2023
8.390
8.800
8.330
8.440
26,095,780
+0.06(+0.72%)
Aug 09, 2023
8.410
8.740
8.345
8.380
13,879,590
+0.11(+1.33%)
Aug 08, 2023
7.940
8.325
7.670
8.270
14,415,236
+0.14(+1.72%)
Aug 07, 2023
8.440
8.530
8.050
8.130
15,205,337
-0.36(-4.24%)
Aug 04, 2023
8.610
8.645
8.390
8.490
10,874,437
-0.01(-0.12%)
Aug 03, 2023
8.420
8.690
8.410
8.500
11,424,115
+0.10(+1.19%)
Aug 02, 2023
8.230
8.450
8.140
8.400
14,031,440
+0.03(+0.36%)
Aug 01, 2023
8.630
8.655
8.220
8.370
20,171,688
-0.43(-4.89%)
Jul 31, 2023
8.560
8.820
8.555
8.800
18,221,138
+0.25(+2.92%)
Jul 28, 2023
8.340
8.580
8.200
8.550
9,807,095
+0.35(+4.27%)
Jul 27, 2023
8.520
8.550
8.170
8.200
12,472,390
-0.25(-2.96%)
Jul 26, 2023
8.420
8.450
8.300
8.450
10,693,834
-0.09(-1.05%)
Jul 25, 2023
8.600
8.620
8.400
8.540
9,837,208
-0.06(-0.70%)
Jul 24, 2023
8.120
8.680
8.110
8.600
17,243,104
+0.50(+6.17%)
Jul 21, 2023
8.190
8.230
8.010
8.100
13,473,185
-0.09(-1.10%)
Jul 20, 2023
8.340
8.380
8.110
8.190
13,368,430
-0.06(-0.73%)
Jul 19, 2023
8.520
8.630
8.200
8.250
11,551,074
-0.22(-2.60%)
Jul 18, 2023
8.260
8.790
8.250
8.470
26,825,632
+0.54(+6.81%)
Jul 17, 2023
7.780
7.995
7.720
7.930
9,254,654
+0.12(+1.54%)
Jul 14, 2023
8.000
8.130
7.750
7.810
14,378,530
-0.24(-2.98%)
Jul 13, 2023
8.070
8.250
7.980
8.050
14,312,224
+0.03(+0.37%)
Jul 12, 2023
8.350
8.400
7.980
8.020
20,553,434
-0.20(-2.43%)
Jul 11, 2023
8.050
8.250
7.955
8.220
15,165,756
+0.23(+2.88%)
Jul 10, 2023
7.700
8.030
7.670
7.990
20,238,040
+0.26(+3.36%)
Jul 07, 2023
7.330
7.835
7.310
7.730
19,767,456
+0.43(+5.89%)
Jul 06, 2023
7.260
7.390
7.050
7.300
15,794,578
-0.05(-0.68%)
Jul 05, 2023
7.430
7.430
7.150
7.350
27,448,608
+0.38(+5.45%)
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
.