RIG

Transocean Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-0.0701 -7.88% 0.82 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.7999 0.7904 0.8999 0.895 0.8901
more quote information »

RIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.121.150.79041.0135,031,454-0.30-26.79%
1 Month1.251.370.79041.0928,953,059-0.43-34.4%
3 Months1.902.620.79041.5525,037,665-1.08-56.84%
6 Months1.524.050.76181.6030,622,714-0.70-46.05%
1 Year5.137.280.76182.6225,441,020-4.31-84.02%
3 Years9.6714.470.76186.1218,226,473-8.85-91.52%
5 Years13.0817.190.76187.7616,434,257-12.26-93.73%

RIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.7999 -0.0902 -10.13% 0.895 0.8999 0.7904 39,128,201
Sep 24 2020 0.8901 0.0051 0.58% 0.88 0.95 0.83 16,637,387
Sep 23 2020 0.885 -0.0998 -10.13% 0.9999 1.02 0.88085 23,409,664
Sep 22 2020 0.9848 -0.0063 -0.64% 1.01 1.03 0.9616 15,916,221
Sep 21 2020 0.9911 -0.0889 -8.23% 1.03 1.06 0.97 24,646,988
Sep 18 2020 1.08 -0.03 -2.7% 1.12 1.15 1.03 94,547,011
Sep 17 2020 1.11 0.01 0.91% 1.08 1.13 1.03 19,797,663
Sep 16 2020 1.10 0.03 2.8% 1.06 1.16 1.02 39,210,195
Sep 15 2020 1.07 0.04 3.88% 1.02 1.12 1.02 24,312,207
Sep 14 2020 1.03 0.04 3.99% 0.99 1.04 0.90 27,303,725
Sep 11 2020 0.9905 -0.0295 -2.89% 1.02 1.07 0.96 20,345,237
Sep 10 2020 1.02 -0.04 -3.77% 1.06 1.08 0.99 30,676,404
Sep 09 2020 1.06 0.02 1.92% 1.10 1.11 1.02 26,222,440
Sep 08 2020 1.04 -0.30 -22.39% 1.23 1.31 1.01 69,153,680
Sep 04 2020 1.34 0.12 9.85% 1.23 1.37 1.21 30,088,306
Sep 03 2020 1.2198 0.01 0.81% 1.20 1.29 1.17 19,253,085
Sep 02 2020 1.21 -0.03 -2.42% 1.25 1.29 1.20 12,498,199
Sep 01 2020 1.24 -0.01 -0.8% 1.23 1.26 1.20 13,313,436
Aug 31 2020 1.25 -0.07 -5.3% 1.32 1.37 1.22 15,376,709
Aug 28 2020 1.32 0.07 5.6% 1.25 1.35 1.22 32,040,412
Aug 27 2020 1.25 0.04 3.31% 1.21 1.25 1.18 12,811,576
Aug 26 2020 1.21 -0.07 -5.47% 1.29 1.36 1.17 28,676,225
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.