Transocean Historical Data - RIG

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Transocean Ltd RIG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.11 -2.43% 4.41 4.21 4.475 4.41 4.52 19:04:01
more quote information »

RIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.634.824.214.5816,992,614-0.22-4.75%
1 Month5.905.934.214.8517,693,262-1.49-25.25%
3 Months5.057.284.215.6316,114,240-0.64-12.67%
6 Months4.337.283.985.2117,509,9440.081.85%
1 Year8.729.793.766.0116,911,423-4.31-49.43%
3 Years13.2714.473.768.7714,611,708-8.86-66.77%
5 Years18.3021.903.7610.2614,111,012-13.89-75.9%

RIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 4.38 -0.11 -2.45% 4.41 4.50 4.21 25,103,776
Feb 14 2020 4.49 -0.17 -3.65% 4.70 4.74 4.40 18,085,077
Feb 13 2020 4.66 -0.02 -0.43% 4.64 4.71 4.55 12,765,089
Feb 12 2020 4.68 0.17 3.77% 4.60 4.82 4.52 18,900,534
Feb 11 2020 4.51 -0.04 -0.88% 4.63 4.68 4.46 18,219,756
Feb 10 2020 4.55 -0.20 -4.21% 4.68 4.77 4.46 16,927,106
Feb 07 2020 4.75 -0.10 -2.06% 4.71 4.84 4.65 11,989,123
Feb 06 2020 4.85 -0.38 -7.27% 5.20 5.22 4.80 17,083,197
Feb 05 2020 5.23 0.47 9.87% 5.02 5.24 4.92 23,100,419
Feb 04 2020 4.76 0.11 2.37% 4.88 5.005 4.72 17,511,491
Feb 03 2020 4.65 0.09 1.97% 4.54 4.75 4.49 15,781,499
Jan 31 2020 4.56 -0.15 -3.18% 4.63 4.73 4.475 16,580,404
Jan 30 2020 4.71 0.00 0.0% 4.61 4.75 4.53 14,896,822
Jan 29 2020 4.71 -0.07 -1.46% 4.85 4.95 4.6701 15,579,754
Jan 28 2020 4.78 0.13 2.8% 4.70 4.89 4.63 19,668,766
Jan 27 2020 4.65 -0.47 -9.18% 4.82 4.93 4.60 26,164,413
Jan 24 2020 5.1199 -0.12 -2.29% 5.21 5.25 4.97 20,597,354
Jan 23 2020 5.24 -0.29 -5.24% 5.40 5.55 5.18 22,476,691
Jan 22 2020 5.53 -0.19 -3.32% 5.72 5.78 5.53 12,936,576
Jan 21 2020 5.72 -0.24 -4.03% 5.90 5.93 5.72 16,907,914
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.