$13.59 +0.66 (%) Transocean Ltd - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIG historical data

Date Open High Low Close Volume
8/27/201511.9612.9811.8912.9319,390,906
8/26/201511.9412.3911.2611.6028,996,099
8/25/201512.9413.0712.2012.2014,040,790
8/24/201512.0712.8911.8112.2617,029,262
8/21/201513.1913.5612.7712.7812,153,817
8/20/201513.6513.8413.2513.259,467,934
8/19/201513.8814.1513.6213.6512,546,266
8/18/201513.8014.3113.8014.079,223,621
8/17/201513.8313.9213.4513.899,274,273
8/14/201514.1914.3713.3813.7412,616,961
8/13/201514.6514.7313.9414.0715,860,733
8/12/201514.5815.1114.5615.0517,328,050
8/11/201514.0014.6013.9514.4914,278,399
8/10/201513.6314.5913.5614.4612,605,728
8/7/201513.5014.2213.4613.5717,190,048
8/6/201512.6813.9912.3513.8438,089,111
8/5/201512.4712.8712.0812.3416,635,885
8/4/201512.7912.8212.1012.2215,562,771
8/3/201513.1513.3312.2712.4225,343,093
7/31/201514.0714.1013.1813.2613,179,035
7/30/201514.4814.5913.7713.9514,141,456
7/29/201513.7714.7113.7214.4615,128,669
7/28/201513.3114.2013.1214.1215,285,271
7/27/201513.0413.3212.7613.1111,875,621
7/24/201513.4813.4813.0213.2612,864,093
7/23/201513.4613.8413.1513.6711,815,681
7/22/201513.2713.5313.0613.1612,814,219
7/21/201513.6113.9013.2213.3512,379,602
7/20/201513.5213.5913.1713.3512,735,576
7/17/201514.5514.5713.4613.4821,652,494
7/16/201514.6315.1014.4314.6115,885,933
7/15/201514.8715.1514.3314.5114,487,968
7/14/201514.9615.4514.8915.1110,493,415
7/13/201514.7715.0014.5314.907,926,062
7/10/201515.2215.3114.4614.6214,671,815
7/9/201515.4215.6215.0315.058,808,142
7/8/201515.3615.6514.9815.159,728,300
7/7/201514.8715.8814.3315.7316,787,576
7/6/201515.1815.2814.7814.9211,485,645
7/2/201515.7416.0315.5015.596,861,713
7/1/201515.9916.0315.2215.5914,016,959
6/30/201516.1916.3615.9316.127,930,301
6/29/201516.1116.7015.9315.9510,579,288
6/26/201515.9816.5215.8016.508,646,586
6/25/201516.5716.6115.8816.0010,146,951
6/24/201516.7917.0616.5816.636,014,306
6/23/201517.0417.4816.9416.977,529,530
6/22/201516.8117.2216.5416.947,959,604
6/19/201516.9217.1916.5716.6512,625,052
6/18/201517.5217.5816.8016.9711,300,223
6/17/201517.8218.1217.4317.487,795,937
6/16/201517.3417.8517.3417.564,777,397
6/15/201517.4417.8217.1317.618,602,342
6/12/201518.0918.1017.4817.7710,213,981
6/11/201518.9318.9518.0018.1314,080,788
6/10/201519.3919.4418.8719.088,355,643
6/9/201519.3019.6018.7218.748,234,651
6/8/201518.9119.4618.9019.126,051,892
6/5/201518.5319.3418.3819.178,582,041
6/4/201518.9519.1618.4618.558,018,283
6/3/201519.1819.5918.9319.056,074,255
6/2/201518.9419.7418.8619.289,221,923
6/1/201518.8819.0618.3118.589,011,042
5/29/201518.8219.2518.8118.858,532,633
5/28/201519.2319.2518.6519.019,393,682
5/27/201518.9919.4418.8219.307,966,314
5/26/201519.6919.8719.1619.318,843,347
5/22/201519.6720.3119.6320.156,293,994
5/21/201519.7120.1919.6420.0911,083,589
5/20/201519.2019.4318.9619.269,485,561
5/19/201519.5719.6818.7618.9718,158,061
5/18/201520.9620.9719.9520.1516,171,191
5/15/201520.3021.4020.0220.7913,882,118
5/14/201521.4021.9020.4220.8117,248,289
5/13/201520.3121.5520.0821.3919,967,556
5/12/201519.5520.3519.4620.2113,719,354
5/11/201519.2719.7519.0819.579,256,520
5/8/201518.4219.2618.0519.2618,177,209
5/7/201518.7418.8117.6118.3121,171,104
5/6/201519.3719.7518.7918.9914,320,534
5/5/201518.8419.7718.8018.9823,969,870
5/4/201518.7618.8418.0418.4112,782,419
5/1/201518.2919.0618.2618.8315,085,718
4/30/201517.8419.0417.4718.8221,561,009
4/29/201516.4717.8616.3817.5516,412,070
4/28/201516.4816.8116.3216.497,293,112
4/27/201516.5216.6316.2916.376,280,345
4/24/201516.9016.9616.2516.409,662,141
4/23/201516.9717.5116.7616.9712,006,975
4/22/201516.9417.3016.7116.8511,233,884
4/21/201518.2018.2116.7717.0313,024,566
4/20/201517.9518.2017.6518.028,248,079
4/17/201518.4618.5317.8717.9810,149,460
4/16/201518.7519.0618.1518.6017,317,764
4/15/201517.3619.1617.3418.9024,436,797
4/14/201516.5517.4216.5117.1613,340,814
4/13/201516.7416.7516.2116.366,683,497
4/10/201516.7016.8616.5316.578,372,834
4/9/201516.1216.7416.0416.679,467,405
4/8/201516.3716.5515.8516.068,686,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!