Transocean Ltd (RIGG34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -3.22695035461 | 28.2 | 28.22 | 26.51 | 3185 | 27.23084333 | DR |
| 4 | -5.98 | -17.9741508867 | 33.27 | 33.66 | 26.51 | 1180 | 28.03744447 | DR |
| 12 | -3.55 | -11.5110246433 | 30.84 | 33.66 | 26.51 | 1516 | 29.1238455 | DR |
| 26 | 2.91 | 11.9360131255 | 24.38 | 34.61 | 23 | 3573 | 27.95737879 | DR |
| 52 | -10.7 | -28.1653066596 | 37.99 | 43.8 | 22.87 | 6491 | 29.04351925 | DR |
| 156 | 9.49 | 53.3146067416 | 17.8 | 43.8 | 12.2 | 23888 | 20.37650671 | DR |
| 260 | 8.76 | 47.2746896924 | 18.53 | 43.8 | 3.75 | 39866 | 18.10422936 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707740 | 27.29 | 0.04 | 0.15 | 27.79 | 27.9 | 27.29 | 2789 |
| 1724448600 | 27.25 | 0.74 | 2.79 | 27 | 27.63 | 26.85 | 1285 |
| 1724362140 | 26.51 | -0.62 | -2.29 | 27.13 | 27.27 | 26.51 | 3924 |
| 1724275740 | 27.13 | -0.29 | -1.06 | 27.29 | 27.35 | 27.13 | 3531 |
| 1724189340 | 27.42 | -0.64 | -2.28 | 27.87 | 27.87 | 27.42 | 4371 |
| 1724102940 | 28.06 | -0.51 | -1.79 | 28.2 | 28.22 | 27.94 | 2814 |
| 1723843800 | 28.57 | -0.15 | -0.52 | 27.9 | 28.74 | 27.9 | 79 |
| 1723757340 | 28.72 | 0.94 | 3.38 | 28.32 | 28.72 | 28.11 | 139 |
| 1723671000 | 27.78 | -0.39 | -1.38 | 28.17 | 28.26 | 27.57 | 987 |
| 1723584600 | 28.17 | -0.47 | -1.64 | 28.44 | 28.44 | 28.15 | 905 |
| 1723498200 | 28.64 | -0.04 | -0.14 | 29.01 | 29.01 | 28.64 | 841 |
| 1723239000 | 28.68 | -0.39 | -1.34 | 28.68 | 28.68 | 28.68 | 200 |
| 1723152600 | 29.07 | 0.64 | 2.25 | 29.07 | 29.07 | 29.07 | 1 |
| 1723066200 | 28.43 | -0.2 | -0.70 | 29.31 | 29.31 | 28.43 | 111 |
| 1722979740 | 28.63 | -0.1 | -0.35 | 28.83 | 28.83 | 28.6 | 60 |
| 1722893400 | 28.73 | -1.06 | -3.56 | 28.4 | 29.43 | 28.4 | 416 |
| 1722634200 | 29.79 | -1.8 | -5.70 | 30.5 | 30.5 | 29.71 | 98 |
| 1722547800 | 31.59 | -1.08 | -3.31 | 33.29 | 33.29 | 31.53 | 572 |
| 1722461400 | 32.67 | 0.84 | 2.64 | 33.38 | 33.66 | 32.67 | 2043 |
| 1722375000 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1722288600 | 31.83 | -1.11 | -3.37 | 33.27 | 33.27 | 31.53 | 45 |
| 1722029400 | 32.939999 | -0.43 | -1.29 | 33 | 33.28 | 32.79 | 922 |
| 1721943000 | 33.369999 | 3.79 | 12.81 | 31 | 33.369999 | 31 | 8161 |
| 1721856600 | 29.58 | -0.84 | -2.76 | 31.05 | 31.18 | 29.58 | 1677 |
| 1721770140 | 30.42 | 0.42 | 1.40 | 30.04 | 30.51 | 30.04 | 541 |
| 1721683800 | 30 | 0.06 | 0.20 | 29.5 | 30.03 | 29.3 | 42 |
| 1721424600 | 29.94 | -0.38 | -1.25 | 29.94 | 29.94 | 29.92 | 479 |
| 1721338200 | 30.32 | -0.25 | -0.82 | 30.57 | 31.25 | 30.32 | 618 |
| 1721251800 | 30.57 | 0.06 | 0.20 | 30.6 | 30.97 | 30.5 | 1593 |
| 1721165340 | 30.51 | 0.26 | 0.86 | 29.93 | 30.51 | 29.93 | 976 |
| 1721079000 | 30.25 | 1.48 | 5.14 | 28.86 | 30.25 | 28.86 | 2879 |
| 1720819800 | 28.77 | 0.96 | 3.45 | 28.73 | 29.1 | 28.49 | 2744 |
| 1720733400 | 27.81 | 0.61 | 2.24 | 27.21 | 28 | 27.21 | 1417 |
| 1720647000 | 27.2 | -0.02 | -0.07 | 27 | 27.24 | 26.9 | 3896 |
| 1720560540 | 27.22 | -0.38 | -1.38 | 27.61 | 27.61 | 27.14 | 1849 |
| 1720474200 | 27.6 | -0.3 | -1.08 | 27.9 | 27.96 | 27.6 | 359 |
| 1720215000 | 27.9 | -0.85 | -2.96 | 28.5 | 28.5 | 27.75 | 1472 |
| 1720128540 | 28.75 | -0.14 | -0.48 | 28.75 | 28.75 | 28.75 | 200 |
| 1720042200 | 28.89 | -0.11 | -0.38 | 29.2 | 29.34 | 28.89 | 10009 |
| 1719955800 | 29 | 0.5 | 1.75 | 28.84 | 29 | 28.75 | 422 |
| 1719869400 | 28.5 | -1.22 | -4.10 | 29.72 | 29.72 | 28.5 | 10189 |
| 1719610200 | 29.72 | 0.52 | 1.78 | 29.61 | 29.93 | 29.4 | 581 |
| 1719523800 | 29.2 | 0.82 | 2.89 | 28.73 | 29.25 | 28.73 | 376 |
| 1719437400 | 28.38 | 0.78 | 2.83 | 27.85 | 28.5 | 27.85 | 491 |
| 1719351000 | 27.6 | -0.87 | -3.06 | 27.59 | 27.72 | 27.25 | 532 |
| 1719264600 | 28.47 | 0.78 | 2.82 | 28.73 | 28.89 | 28.46 | 120 |
| 1719005400 | 27.69 | -1.25 | -4.32 | 28.23 | 28.23 | 27.58 | 229 |
| 1718918940 | 28.94 | 0.47 | 1.65 | 28.44 | 28.94 | 27.75 | 1447 |
| 1718832540 | 28.47 | 0.15 | 0.53 | 28.15 | 28.47 | 28.13 | 201 |
| 1718746200 | 28.32 | 0.37 | 1.32 | 28.99 | 28.99 | 28.32 | 35 |
| 1718659800 | 27.95 | 0.27 | 0.98 | 27.68 | 28.02 | 27.68 | 487 |
| 1718400600 | 27.68 | -1.57 | -5.37 | 29 | 29 | 27.68 | 3250 |
| 1718314200 | 29.25 | -1.35 | -4.41 | 29.22 | 29.28 | 29 | 295 |
| 1718227800 | 30.6 | 0.54 | 1.80 | 30.69 | 30.87 | 30.6 | 1375 |
| 1718141400 | 30.06 | -0.38 | -1.25 | 29.6 | 30.06 | 29.6 | 854 |
| 1718055000 | 30.44 | 0.54 | 1.81 | 29.15 | 30.72 | 29.15 | 1160 |
| 1717795800 | 29.9 | 0.24 | 0.81 | 28.32 | 29.9 | 28.32 | 703 |
| 1717709400 | 29.66 | 0.96 | 3.34 | 28.8 | 29.66 | 28.48 | 220 |
| 1717622940 | 28.7 | -0.99 | -3.33 | 28.55 | 29.14 | 28.55 | 680 |
| 1717536600 | 29.69 | -1.3 | -4.19 | 29.7 | 29.7 | 28.52 | 2183 |
| 1717450200 | 30.99 | -1.62 | -4.97 | 30.84 | 30.99 | 29.9 | 1377 |
| 1717191000 | 32.61 | 1.29 | 4.12 | 31.83 | 32.61 | 31.83 | 1906 |
| 1717018140 | 31.32 | 0.02 | 0.06 | 31.49 | 31.49 | 31.32 | 43 |
| 1716931740 | 31.3 | 1.81 | 6.14 | 30.45 | 31.3 | 30.45 | 518 |
| 1716845340 | 29.49 | -1.46 | -4.72 | 30.34 | 30.34 | 29.49 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
