Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 5.68 | -0.23 | -3.89% | 5.87 | 6.00 | 5.67 | 14,213,449 |
| Apr 16 2024 | 5.91 | -0.14 | -2.31% | 6.01 | 6.025 | 5.84 | 18,345,833 |
| Apr 15 2024 | 6.05 | -0.13 | -2.10% | 6.17 | 6.25 | 6.02 | 13,369,361 |
| Apr 12 2024 | 6.18 | -0.04 | -0.64% | 6.34 | 6.45 | 6.09 | 20,967,881 |
| Apr 11 2024 | 6.22 | -0.21 | -3.27% | 6.45 | 6.47 | 6.175 | 19,813,962 |
| Apr 10 2024 | 6.43 | 0.05 | 0.78% | 6.30 | 6.45 | 6.25 | 17,875,574 |
| Apr 09 2024 | 6.38 | -0.17 | -2.60% | 6.55 | 6.6499 | 6.33 | 26,327,174 |
| Apr 08 2024 | 6.55 | 0.02 | 0.31% | 6.77 | 6.88 | 6.4401 | 24,443,644 |
| Apr 05 2024 | 6.53 | -0.01 | -0.15% | 6.47 | 6.68 | 6.43 | 14,218,028 |
| Apr 04 2024 | 6.54 | -0.14 | -2.10% | 6.63 | 6.7576 | 6.475 | 22,540,772 |
| Apr 03 2024 | 6.68 | 0.09 | 1.37% | 6.60 | 6.85 | 6.60 | 27,061,572 |
| Apr 02 2024 | 6.59 | 0.22 | 3.45% | 6.57 | 6.65 | 6.335 | 27,180,082 |
| Apr 01 2024 | 6.37 | 0.09 | 1.43% | 6.28 | 6.46 | 6.27 | 16,196,745 |
| Mar 28 2024 | 6.28 | 0.03 | 0.48% | 6.30 | 6.43 | 6.27 | 16,672,719 |
| Mar 27 2024 | 6.25 | 0.13 | 2.12% | 6.09 | 6.27 | 6.04 | 11,524,969 |
| Mar 26 2024 | 6.12 | -0.10 | -1.61% | 6.29 | 6.29 | 6.08 | 12,497,393 |
| Mar 25 2024 | 6.22 | 0.25 | 4.19% | 5.99 | 6.36 | 5.98 | 17,204,812 |
| Mar 22 2024 | 5.97 | -0.09 | -1.49% | 6.06 | 6.12 | 5.925 | 11,421,969 |
| Mar 21 2024 | 6.06 | -0.04 | -0.66% | 6.07 | 6.1561 | 6.01 | 17,614,356 |
| Mar 20 2024 | 6.10 | 0.06 | 0.99% | 5.98 | 6.18 | 5.93 | 21,370,674 |
| Mar 19 2024 | 6.04 | 0.27 | 4.68% | 5.72 | 6.06 | 5.71 | 19,217,186 |
| Mar 18 2024 | 5.77 | -0.03 | -0.52% | 5.86 | 5.86 | 5.70 | 14,450,316 |
| Mar 15 2024 | 5.80 | 0.14 | 2.47% | 5.72 | 5.89 | 5.66 | 29,137,424 |
| Mar 14 2024 | 5.66 | 0.04 | 0.71% | 5.70 | 5.805 | 5.60 | 21,181,243 |
| Mar 13 2024 | 5.62 | 0.21 | 3.88% | 5.50 | 5.72 | 5.49 | 19,674,730 |
| Mar 12 2024 | 5.41 | -0.02 | -0.37% | 5.395 | 5.47 | 5.22 | 19,979,355 |
| Mar 11 2024 | 5.43 | 0.18 | 3.43% | 5.18 | 5.47 | 5.155 | 21,330,797 |
| Mar 08 2024 | 5.25 | 0.10 | 1.94% | 5.18 | 5.29 | 5.13 | 17,555,032 |
| Mar 07 2024 | 5.15 | 0.01 | 0.19% | 5.17 | 5.23 | 5.06 | 14,059,240 |
| Mar 06 2024 | 5.14 | 0.02 | 0.39% | 5.25 | 5.28 | 5.06 | 21,076,986 |
| Mar 05 2024 | 5.12 | 0.01 | 0.20% | 5.02 | 5.21 | 5.02 | 14,769,965 |
| Mar 04 2024 | 5.11 | 0.02 | 0.39% | 5.05 | 5.12 | 4.925 | 21,110,208 |
| Mar 01 2024 | 5.09 | 0.40 | 8.53% | 4.87 | 5.175 | 4.85 | 23,914,604 |
| Feb 29 2024 | 4.69 | -0.09 | -1.88% | 4.79 | 4.93 | 4.66 | 13,631,881 |
| Feb 28 2024 | 4.78 | -0.05 | -1.04% | 4.82 | 4.90 | 4.76 | 10,811,917 |
| Feb 27 2024 | 4.83 | 0.08 | 1.68% | 4.76 | 4.96 | 4.75 | 17,170,599 |
| Feb 26 2024 | 4.75 | 0.08 | 1.71% | 4.63 | 4.76 | 4.6037 | 13,576,069 |
| Feb 23 2024 | 4.67 | -0.15 | -3.11% | 4.75 | 4.75 | 4.55 | 18,945,753 |
| Feb 22 2024 | 4.82 | -0.04 | -0.82% | 4.86 | 4.95 | 4.76 | 16,736,784 |
| Feb 21 2024 | 4.86 | 0.19 | 4.07% | 4.68 | 4.91 | 4.65 | 21,081,984 |
| Feb 20 2024 | 4.67 | -0.22 | -4.50% | 4.85 | 4.88 | 4.45 | 28,929,918 |
| Feb 16 2024 | 4.89 | -0.14 | -2.78% | 5.01 | 5.02 | 4.87 | 22,621,811 |
| Feb 15 2024 | 5.03 | -0.14 | -2.71% | 5.12 | 5.175 | 4.90 | 29,692,676 |
| Feb 14 2024 | 5.17 | 0.00 | 0.00% | 5.24 | 5.2799 | 5.13 | 14,267,866 |
| Feb 13 2024 | 5.17 | -0.16 | -3.00% | 5.27 | 5.30 | 5.10 | 14,467,943 |
| Feb 12 2024 | 5.33 | 0.18 | 3.50% | 5.17 | 5.385 | 5.15 | 16,592,371 |
| Feb 09 2024 | 5.15 | -0.08 | -1.53% | 5.08 | 5.2179 | 5.04 | 17,332,074 |
| Feb 08 2024 | 5.23 | 0.26 | 5.23% | 4.99 | 5.23 | 4.94 | 12,657,916 |
| Feb 07 2024 | 4.97 | -0.07 | -1.39% | 5.14 | 5.17 | 4.93 | 10,446,819 |
| Feb 06 2024 | 5.04 | 0.06 | 1.20% | 5.07 | 5.135 | 4.99 | 17,867,988 |
| Feb 05 2024 | 4.98 | -0.16 | -3.11% | 5.11 | 5.125 | 4.90 | 18,839,614 |
| Feb 02 2024 | 5.14 | -0.21 | -3.93% | 5.33 | 5.38 | 5.12 | 18,724,256 |
| Feb 01 2024 | 5.35 | -0.11 | -2.01% | 5.55 | 5.575 | 5.31 | 14,905,701 |
| Jan 31 2024 | 5.46 | -0.32 | -5.54% | 5.75 | 5.84 | 5.46 | 26,808,923 |
| Jan 30 2024 | 5.78 | 0.01 | 0.17% | 5.60 | 5.96 | 5.46 | 29,782,061 |
| Jan 29 2024 | 5.77 | 0.06 | 1.05% | 5.68 | 5.78 | 5.55 | 11,819,837 |
| Jan 26 2024 | 5.71 | -0.08 | -1.38% | 5.76 | 5.82 | 5.58 | 12,580,998 |
| Jan 25 2024 | 5.79 | 0.05 | 0.87% | 5.82 | 5.86 | 5.60 | 16,312,965 |
| Jan 24 2024 | 5.74 | 0.25 | 4.55% | 5.58 | 5.77 | 5.43 | 27,176,598 |
| Jan 23 2024 | 5.49 | 0.07 | 1.29% | 5.40 | 5.64 | 5.40 | 12,038,271 |
| Jan 22 2024 | 5.42 | 0.08 | 1.50% | 5.34 | 5.49 | 5.29 | 11,731,024 |
| Jan 19 2024 | 5.34 | -0.03 | -0.56% | 5.37 | 5.48 | 5.24 | 16,337,513 |
