Transocean Ltd (RIG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.30841121495 | 5.35 | 5.69 | 5.25 | 14486379 | 5.50719904 | CS |
| 4 | 0.09 | 1.73410404624 | 5.19 | 5.69 | 4.94 | 21245641 | 5.27180004 | CS |
| 12 | -0.61 | -10.3565365025 | 5.89 | 6.38 | 4.94 | 17996454 | 5.48460004 | CS |
| 26 | -0.06 | -1.12359550562 | 5.34 | 6.88 | 4.45 | 18111575 | 5.55500484 | CS |
| 52 | -2.85 | -35.0553505535 | 8.13 | 8.88 | 4.45 | 16544044 | 6.28123261 | CS |
| 156 | 1.34 | 34.0101522843 | 3.94 | 8.88 | 2.32 | 18757934 | 4.97238204 | CS |
| 260 | -0.56 | -9.58904109589 | 5.84 | 8.88 | 0.65 | 21886910 | 3.98005621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 5.2699999 | -0.14 | -2.59 | 5.35 | 5.43 | 5.25 | 10246182 |
| 1721342400 | 5.41 | -0.18 | -3.22 | 5.54 | 5.675 | 5.37 | 13799333 |
| 1721256000 | 5.59 | -0.04 | -0.71 | 5.66 | 5.69 | 5.51 | 14571083 |
| 1721169600 | 5.63 | 0.11 | 1.99 | 5.48 | 5.65 | 5.39 | 18800438 |
| 1721083200 | 5.5199999 | 0.22 | 4.15 | 5.35 | 5.585 | 5.26 | 15823529 |
| 1720824000 | 5.3 | 0.12 | 2.32 | 5.24 | 5.38 | 5.225 | 15489370 |
| 1720737600 | 5.18 | 0.19 | 3.81 | 5.03 | 5.225 | 4.99 | 25315130 |
| 1720651200 | 4.99 | -0.02 | -0.40 | 4.99 | 5.05 | 4.94 | 14992646 |
| 1720564800 | 5.01 | -0.05 | -0.99 | 5.03 | 5.0599999 | 4.95 | 10047213 |
| 1720478400 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.12 | 5.03 | 11981382 |
| 1720219200 | 5.1 | -0.08 | -1.54 | 5.18 | 5.19 | 5.04 | 11627895 |
| 1720040640 | 5.18 | 0.01 | 0.19 | 5.2 | 5.3 | 5.11 | 7816450 |
| 1719960000 | 5.17 | 0.12 | 2.38 | 5.09 | 5.19 | 5.05 | 15425530 |
| 1719873600 | 5.05 | -0.28 | -5.25 | 5.32 | 5.37 | 5.04 | 18317695 |
| 1719614400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1719528000 | 5.33 | 0.14 | 2.70 | 5.2 | 5.34 | 5.19 | 16446504 |
| 1719441600 | 5.19 | 0.16 | 3.18 | 5.09 | 5.2 | 5.0199999 | 20591826 |
| 1719355200 | 5.03 | -0.11 | -2.14 | 5.0599999 | 5.16 | 4.98 | 17260912 |
| 1719268800 | 5.14 | -0.01 | -0.19 | 5.19 | 5.36 | 5.125 | 18997105 |
| 1719009600 | 5.15 | -0.02 | -0.39 | 5.17 | 5.18 | 5.05 | 22401824 |
| 1718923200 | 5.17 | -0.07 | -1.34 | 5.28 | 5.32 | 5.1 | 18979342 |
| 1718750400 | 5.24 | 0.04 | 0.77 | 5.23 | 5.38 | 5.21 | 11605484 |
| 1718664000 | 5.2 | 0.03 | 0.58 | 5.18 | 5.28 | 5.14 | 14036697 |
| 1718404800 | 5.17 | -0.24 | -4.44 | 5.34 | 5.375 | 5.14 | 17424361 |
| 1718318400 | 5.41 | -0.27 | -4.75 | 5.64 | 5.67 | 5.36 | 10630196 |
| 1718232000 | 5.68 | 0.08 | 1.43 | 5.76 | 5.8099999 | 5.6207 | 12702062 |
| 1718145600 | 5.6 | -0.04 | -0.71 | 5.57 | 5.64 | 5.495 | 9885123 |
| 1718059200 | 5.64 | 0.24 | 4.44 | 5.47 | 5.775 | 5.45 | 18044614 |
| 1717800000 | 5.4 | -0.05 | -0.92 | 5.36 | 5.48 | 5.313 | 12539571 |
| 1717713600 | 5.45 | 0.03 | 0.55 | 5.42 | 5.54 | 5.37 | 14578139 |
| 1717627200 | 5.42 | 0.02 | 0.37 | 5.47 | 5.5 | 5.37 | 14299476 |
| 1717540800 | 5.4 | -0.31 | -5.43 | 5.7 | 5.71 | 5.37 | 27886077 |
| 1717454400 | 5.71 | -0.49 | -7.90 | 6.21 | 6.25 | 5.67 | 28158523 |
| 1717195200 | 6.2 | 0.3 | 5.08 | 5.94 | 6.225 | 5.905 | 17724069 |
| 1717108800 | 5.9 | -0.04 | -0.67 | 5.92 | 6 | 5.86 | 13151175 |
| 1717022400 | 5.94 | -0.17 | -2.78 | 6.01 | 6.08 | 5.8949999 | 12975880 |
| 1716936000 | 6.11 | 0.34 | 5.89 | 5.84 | 6.12 | 5.83 | 18335967 |
| 1716590400 | 5.7699999 | -0.04 | -0.69 | 5.86 | 5.92 | 5.76 | 10411881 |
| 1716504000 | 5.8099999 | -0.11 | -1.86 | 5.97 | 6.025 | 5.7699999 | 9840499 |
| 1716417600 | 5.92 | -0.24 | -3.90 | 6.2 | 6.2 | 5.84 | 12961610 |
| 1716331200 | 6.16 | -0.08 | -1.28 | 6.16 | 6.255 | 6.13 | 10611578 |
| 1716244800 | 6.24 | 0.21 | 3.48 | 6.2 | 6.38 | 6.13 | 19768115 |
| 1715985600 | 6.03 | 0.03 | 0.50 | 6.01 | 6.0599999 | 5.95 | 7405686 |
| 1715899200 | 6 | -0.04 | -0.66 | 6.04 | 6.14 | 5.97 | 10036742 |
| 1715812800 | 6.04 | 0.03 | 0.50 | 6.0599999 | 6.1054 | 5.84 | 14634084 |
| 1715726400 | 6.01 | 0.2 | 3.44 | 5.82 | 6.045 | 5.8099999 | 19530879 |
| 1715640000 | 5.8099999 | 0.05 | 0.87 | 5.79 | 5.93 | 5.7699999 | 11926901 |
| 1715380800 | 5.76 | -0.12 | -2.04 | 5.92 | 6.085 | 5.6849999 | 13590880 |
| 1715294400 | 5.88 | 0.13 | 2.26 | 5.75 | 5.9 | 5.75 | 10393245 |
| 1715208000 | 5.75 | 0.03 | 0.52 | 5.65 | 5.83 | 5.64 | 17398612 |
| 1715121600 | 5.72 | 0.05 | 0.88 | 5.62 | 5.74 | 5.59 | 11446029 |
| 1715035200 | 5.67 | 0.1 | 1.80 | 5.62 | 5.7 | 5.61 | 14481510 |
| 1714776000 | 5.57 | 0.2 | 3.72 | 5.45 | 5.62 | 5.42 | 16000661 |
| 1714689600 | 5.37 | 0.1 | 1.90 | 5.33 | 5.49 | 5.3099999 | 20890258 |
| 1714603200 | 5.2699999 | 0.05 | 0.96 | 5.17 | 5.3949999 | 5.1 | 26337262 |
| 1714516800 | 5.22 | -0.6 | -10.31 | 5.82 | 5.825 | 5.11 | 51840462 |
| 1714430400 | 5.82 | -0.05 | -0.85 | 5.89 | 5.995 | 5.79 | 18909312 |
| 1714171200 | 5.87 | 0.13 | 2.26 | 5.76 | 5.94 | 5.72 | 16332865 |
| 1714084800 | 5.74 | -0.04 | -0.69 | 5.75 | 5.79 | 5.68 | 10859802 |
| 1713998400 | 5.78 | -0.16 | -2.69 | 5.92 | 5.97 | 5.72 | 14005841 |
| 1713912000 | 5.94 | 0.13 | 2.24 | 5.7699999 | 5.995 | 5.75 | 16064987 |
| 1713825600 | 5.8099999 | 0.14 | 2.47 | 5.63 | 5.8799 | 5.595 | 20685533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
