RIG

Transocean Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Transocean Ltd RIG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 2.82% 4.01 16:49:30
Open Price Low Price High Price Close Price Prev Close
3.95 3.94 4.09 4.01 3.90
more quote information »

RIG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.944.203.703.9015,453,4130.071.78%
1 Month3.504.203.083.7219,775,6770.5114.57%
3 Months3.744.202.813.5816,253,4150.277.22%
6 Months3.565.132.813.8920,721,9880.4512.64%
1 Year0.80915.130.653.1226,338,0753.20395.61%
3 Years13.2513.420.653.8122,788,635-9.24-69.74%
5 Years9.6916.660.655.8618,944,660-5.68-58.62%

RIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 3.90 -0.02 -0.51% 4.00 4.018 3.825 11,843,651
Oct 13 2021 3.92 0.14 3.7% 3.79 3.96 3.70 14,546,166
Oct 12 2021 3.78 -0.19 -4.79% 4.02 4.04 3.78 16,076,583
Oct 11 2021 3.97 0.05 1.28% 4.02 4.20 3.96 22,438,904
Oct 08 2021 3.92 0.08 2.08% 3.94 4.02 3.89 12,361,762
Oct 07 2021 3.84 0.11 2.95% 3.72 3.875 3.67 12,313,601
Oct 06 2021 3.73 -0.21 -5.33% 3.83 3.87 3.65 17,333,290
Oct 05 2021 3.94 -0.03 -0.76% 4.09 4.12 3.86 21,626,504
Oct 04 2021 3.97 0.15 3.93% 3.97 4.08 3.89 26,353,242
Oct 01 2021 3.82 0.03 0.79% 3.79 3.88 3.65 14,939,868
Sep 30 2021 3.79 0.00 0.0% 3.70 3.81 3.62 17,331,625
Sep 29 2021 3.79 -0.18 -4.53% 3.97 3.98 3.77 16,899,569
Sep 28 2021 3.97 0.08 2.06% 3.97 4.16 3.86 39,499,970
Sep 27 2021 3.89 0.47 13.74% 3.59 3.895 3.455 37,042,815
Sep 24 2021 3.42 -0.06 -1.72% 3.44 3.525 3.37 13,351,530
Sep 23 2021 3.48 0.22 6.75% 3.33 3.49 3.225 24,323,481
Sep 22 2021 3.26 0.07 2.19% 3.26 3.40 3.25 18,693,620
Sep 21 2021 3.19 -0.01 -0.31% 3.32 3.33 3.09 17,088,115
Sep 20 2021 3.20 -0.15 -4.48% 3.21 3.28 3.08 20,545,827
Sep 17 2021 3.35 -0.12 -3.46% 3.50 3.5282 3.32 20,903,424
Sep 16 2021 3.47 -0.17 -4.67% 3.55 3.59 3.42 18,405,280
Sep 15 2021 3.64 0.11 3.12% 3.60 3.78 3.57 19,672,793
See More Historical Prices ยป
Your Recent History
NYSE
RIG
Transocean
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211015 21:05:55