Transocean Ltd (RIG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.6317016317 | 4.29 | 4.45 | 4.22 | 14907277 | 4.36148972 | CS |
| 4 | -0.42 | -9.05172413793 | 4.64 | 4.74 | 4.15 | 18017650 | 4.39090024 | CS |
| 12 | 0.19 | 4.71464019851 | 4.03 | 4.76 | 3.86 | 19298041 | 4.33477925 | CS |
| 26 | -1.48 | -25.9649122807 | 5.7 | 5.98 | 3.85 | 18308081 | 4.72454621 | CS |
| 52 | -2.29 | -35.1766513057 | 6.51 | 6.88 | 3.85 | 17903218 | 5.20927609 | CS |
| 156 | 1.37 | 48.0701754386 | 2.85 | 8.88 | 2.32 | 18934055 | 5.08701003 | CS |
| 260 | -0.76 | -15.2610441767 | 4.98 | 8.88 | 0.65 | 21756255 | 3.96171356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 4.41 | 0.05 | 1.15 | 4.36 | 4.44 | 4.2699999 | 11575820 |
| 1733182800 | 4.36 | -0.04 | -0.91 | 4.41 | 4.45 | 4.32 | 28461110 |
| 1732917840 | 4.4 | 0.1 | 2.33 | 4.34 | 4.42 | 4.325 | 6855704 |
| 1732750800 | 4.3 | 0.02 | 0.47 | 4.29 | 4.45 | 4.285 | 12736472 |
| 1732664400 | 4.28 | -0.1 | -2.28 | 4.35 | 4.39 | 4.25 | 14656917 |
| 1732578000 | 4.38 | -0.09 | -2.01 | 4.5 | 4.51 | 4.3099999 | 16418605 |
| 1732318800 | 4.47 | 0.13 | 3.00 | 4.35 | 4.51 | 4.35 | 17980472 |
| 1732232400 | 4.34 | 0.11 | 2.60 | 4.24 | 4.39 | 4.225 | 19077551 |
| 1732146000 | 4.23 | 0.03 | 0.71 | 4.22 | 4.33 | 4.15 | 15024058 |
| 1732059600 | 4.2 | -0.1 | -2.33 | 4.2 | 4.3 | 4.15 | 14136637 |
| 1731973200 | 4.3 | 0.08 | 1.90 | 4.29 | 4.41 | 4.24 | 16982553 |
| 1731714000 | 4.22 | -0.24 | -5.38 | 4.51 | 4.5199999 | 4.18 | 16780413 |
| 1731627600 | 4.46 | 0.22 | 5.19 | 4.28 | 4.465 | 4.26 | 18300632 |
| 1731541200 | 4.24 | -0.05 | -1.17 | 4.3099999 | 4.34 | 4.165 | 17739962 |
| 1731454800 | 4.29 | -0.21 | -4.67 | 4.44 | 4.5 | 4.25 | 21563026 |
| 1731368400 | 4.5 | 0.03 | 0.67 | 4.46 | 4.57 | 4.42 | 22191988 |
| 1731109200 | 4.47 | -0.1 | -2.19 | 4.54 | 4.54 | 4.38 | 20598315 |
| 1731022800 | 4.57 | -0.1 | -2.14 | 4.66 | 4.68 | 4.5 | 21331416 |
| 1730936400 | 4.67 | 0.22 | 4.94 | 4.64 | 4.74 | 4.5 | 29923706 |
| 1730850000 | 4.45 | 0.04 | 0.91 | 4.44 | 4.48 | 4.34 | 19951591 |
| 1730763600 | 4.41 | 0.17 | 4.01 | 4.26 | 4.45 | 4.26 | 19802270 |
| 1730500800 | 4.24 | -0.1 | -2.30 | 4.375 | 4.51 | 4.23 | 27829879 |
| 1730414400 | 4.34 | 0.36 | 9.05 | 4.18 | 4.4 | 4.075 | 33836193 |
| 1730328000 | 3.98 | 0.06 | 1.53 | 3.95 | 4.08 | 3.93 | 19030730 |
| 1730241600 | 3.92 | -0.11 | -2.73 | 4.03 | 4.0599999 | 3.91 | 17360587 |
| 1730155200 | 4.03 | -0.11 | -2.66 | 4 | 4.05 | 3.96 | 18622088 |
| 1729896000 | 4.14 | 0.04 | 0.98 | 4.18 | 4.19 | 4.09 | 18394022 |
| 1729809600 | 4.1 | -0.01 | -0.24 | 4.19 | 4.225 | 3.96 | 33038217 |
| 1729723200 | 4.11 | -0.14 | -3.29 | 4.18 | 4.24 | 4.07 | 13781729 |
| 1729636800 | 4.25 | -0.01 | -0.23 | 4.28 | 4.3 | 4.184 | 10740225 |
| 1729550400 | 4.26 | 0.02 | 0.47 | 4.25 | 4.3 | 4.14 | 14517128 |
| 1729291200 | 4.24 | -0.02 | -0.47 | 4.22 | 4.26 | 4.12 | 12384868 |
| 1729204800 | 4.26 | 0.14 | 3.40 | 4.12 | 4.29 | 4.055 | 12052372 |
| 1729118400 | 4.12 | 0.12 | 3.00 | 4.03 | 4.13 | 4.0199999 | 13407219 |
| 1729032000 | 4 | -0.24 | -5.66 | 4.0599999 | 4.07 | 3.98 | 21207718 |
| 1728945600 | 4.24 | -0.06 | -1.40 | 4.19 | 4.26 | 4.12 | 12952110 |
| 1728686400 | 4.3 | 0.05 | 1.18 | 4.22 | 4.3099999 | 4.18 | 8253130 |
| 1728600000 | 4.25 | -0.04 | -0.93 | 4.323 | 4.37 | 4.22 | 15669300 |
| 1728513600 | 4.29 | -0.04 | -0.92 | 4.3 | 4.37 | 4.25 | 12354285 |
| 1728427200 | 4.33 | -0.24 | -5.25 | 4.43 | 4.455 | 4.25 | 17500605 |
| 1728340800 | 4.57 | -0.1 | -2.14 | 4.71 | 4.74 | 4.49 | 18439623 |
| 1728081600 | 4.67 | 0.09 | 1.97 | 4.64 | 4.7 | 4.575 | 23485973 |
| 1727995200 | 4.58 | 0.25 | 5.77 | 4.3 | 4.61 | 4.25 | 25504365 |
| 1727908800 | 4.33 | -0.06 | -1.37 | 4.43 | 4.45 | 4.285 | 17173168 |
| 1727822400 | 4.39 | 0.14 | 3.29 | 4.2699999 | 4.45 | 4.2 | 25815937 |
| 1727736000 | 4.25 | -0.06 | -1.39 | 4.3099999 | 4.345 | 4.23 | 17089612 |
| 1727476800 | 4.3099999 | 0.14 | 3.36 | 4.23 | 4.36 | 4.23 | 19686350 |
| 1727390400 | 4.17 | -0.25 | -5.66 | 4.34 | 4.4 | 4.13 | 24597473 |
| 1727304000 | 4.42 | -0.15 | -3.28 | 4.54 | 4.57 | 4.39 | 13419574 |
| 1727217600 | 4.57 | 0.02 | 0.44 | 4.67 | 4.71 | 4.545 | 16855413 |
| 1727131200 | 4.55 | 0.01 | 0.22 | 4.54 | 4.64 | 4.48 | 16948770 |
| 1726872000 | 4.54 | 0 | 0.00 | 4.5 | 4.57 | 4.44 | 24087183 |
| 1726785600 | 4.54 | -0.03 | -0.66 | 4.67 | 4.72 | 4.525 | 23598306 |
| 1726699200 | 4.57 | -0.1 | -2.14 | 4.67 | 4.76 | 4.53 | 30118369 |
| 1726612800 | 4.67 | 0.23 | 5.18 | 4.51 | 4.69 | 4.48 | 24048744 |
| 1726526400 | 4.44 | 0.31 | 7.51 | 4.16 | 4.46 | 4.16 | 21875604 |
| 1726267200 | 4.13 | -0.02 | -0.48 | 4.19 | 4.2145 | 4.0599999 | 22230894 |
| 1726180800 | 4.15 | 0.09 | 2.22 | 4.08 | 4.2 | 3.96 | 21103447 |
| 1726094400 | 4.0599999 | 0.14 | 3.57 | 4.03 | 4.1449999 | 3.86 | 37483972 |
| 1726008000 | 3.92 | -0.24 | -5.77 | 4.15 | 4.17 | 3.85 | 31764218 |
| 1725921600 | 4.16 | 0.04 | 0.97 | 4.11 | 4.25 | 4.1 | 18858842 |
| 1725662400 | 4.12 | -0.05 | -1.20 | 4.14 | 4.28 | 4.11 | 19941682 |
| 1725576000 | 4.17 | 0.03 | 0.72 | 4.18 | 4.255 | 4.07 | 26881642 |
| 1725489600 | 4.14 | -0.18 | -4.17 | 4.36 | 4.43 | 4.12 | 24187245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
