Transocean Ltd (RIG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.777202072539 | 3.86 | 4.04 | 3.77 | 24846332 | 3.85617893 | CS |
| 4 | -0.01 | -0.260416666667 | 3.84 | 4.32 | 3.77 | 25339254 | 4.0051118 | CS |
| 12 | -0.83 | -17.8111587983 | 4.66 | 4.68 | 3.4 | 21946312 | 4.01799886 | CS |
| 26 | -1.8 | -31.9715808171 | 5.63 | 5.98 | 3.4 | 20735078 | 4.3021666 | CS |
| 52 | -1.77 | -31.6071428571 | 5.6 | 6.88 | 3.4 | 19087494 | 4.87813608 | CS |
| 156 | 0.57 | 17.4846625767 | 3.26 | 8.88 | 2.32 | 19446286 | 5.0852534 | CS |
| 260 | -0.78 | -16.9197396963 | 4.61 | 8.88 | 0.65 | 21984833 | 3.91367561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 3.83 | -0.1 | -2.54 | 3.87 | 3.8903 | 3.77 | 24158508 |
| 1738107600 | 3.93 | 0.1 | 2.61 | 3.84 | 3.97 | 3.84 | 22013301 |
| 1738021200 | 3.83 | -0.02 | -0.52 | 3.82 | 4.04 | 3.79 | 33189936 |
| 1737762000 | 3.85 | -0.02 | -0.52 | 3.86 | 3.94 | 3.83 | 20023584 |
| 1737675600 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1737589200 | 3.87 | -0.09 | -2.27 | 3.94 | 3.9999 | 3.85 | 15659812 |
| 1737502800 | 3.96 | -0.1 | -2.46 | 4.1 | 4.1 | 3.9 | 24838692 |
| 1737157200 | 4.0599999 | -0.04 | -0.98 | 4.13 | 4.14 | 4 | 22829738 |
| 1737070800 | 4.1 | -0.18 | -4.21 | 4.21 | 4.2699999 | 4.04 | 27589690 |
| 1736984400 | 4.28 | 0.21 | 5.16 | 4.0599999 | 4.32 | 4.0199999 | 29873721 |
| 1736898000 | 4.07 | -0.02 | -0.49 | 4.07 | 4.12 | 3.92 | 21510679 |
| 1736811600 | 4.09 | 0.06 | 1.49 | 4.07 | 4.125 | 3.99 | 22917303 |
| 1736552400 | 4.03 | 0.04 | 1.00 | 4.13 | 4.19 | 4 | 32104056 |
| 1736379600 | 3.99 | -0.17 | -4.09 | 4.11 | 4.14 | 3.93 | 31561346 |
| 1736293200 | 4.16 | 0.18 | 4.52 | 4 | 4.19 | 3.985 | 33859316 |
| 1736206800 | 3.98 | 0.02 | 0.51 | 4 | 4.045 | 3.95 | 21283371 |
| 1735947600 | 3.96 | 0.01 | 0.25 | 3.98 | 4.01 | 3.87 | 19170796 |
| 1735861200 | 3.95 | 0.2 | 5.33 | 3.84 | 3.98 | 3.835 | 28183474 |
| 1735688400 | 3.75 | 0.09 | 2.46 | 3.68 | 3.82 | 3.67 | 22845549 |
| 1735602000 | 3.66 | 0.13 | 3.68 | 3.53 | 3.775 | 3.49 | 27020118 |
| 1735342800 | 3.53 | -0.04 | -1.12 | 3.55 | 3.62 | 3.48 | 27267637 |
| 1735256400 | 3.57 | 0.04 | 1.13 | 3.53 | 3.59 | 3.455 | 18272420 |
| 1735077840 | 3.53 | 0.06 | 1.73 | 3.47 | 3.56 | 3.4 | 13408453 |
| 1734997200 | 3.47 | -0.06 | -1.70 | 3.53 | 3.57 | 3.43 | 15580831 |
| 1734738000 | 3.53 | -0.02 | -0.56 | 3.53 | 3.62 | 3.48 | 30876704 |
| 1734651600 | 3.55 | -0.07 | -1.93 | 3.67 | 3.73 | 3.53 | 29557581 |
| 1734565200 | 3.62 | -0.05 | -1.36 | 3.77 | 3.9 | 3.58 | 24425534 |
| 1734478800 | 3.67 | -0.06 | -1.61 | 3.67 | 3.7 | 3.54 | 24359040 |
| 1734392400 | 3.73 | -0.13 | -3.37 | 3.81 | 3.86 | 3.7 | 24815112 |
| 1734133200 | 3.86 | -0.08 | -2.03 | 3.92 | 3.95 | 3.83 | 18298387 |
| 1734046800 | 3.94 | -0.15 | -3.67 | 4.04 | 4.0599999 | 3.91 | 18031711 |
| 1733960400 | 4.09 | 0.11 | 2.76 | 4.0199999 | 4.14 | 3.93 | 24182617 |
| 1733874000 | 3.98 | -0.04 | -1.00 | 4.03 | 4.055 | 3.91 | 31290886 |
| 1733787600 | 4.0199999 | 0 | 0.00 | 4.1 | 4.11 | 3.98 | 31398998 |
| 1733528400 | 4.0199999 | -0.15 | -3.60 | 4.19 | 4.19 | 4 | 22273944 |
| 1733442000 | 4.17 | -0.09 | -2.11 | 4.28 | 4.41 | 4.17 | 17134249 |
| 1733355600 | 4.26 | -0.15 | -3.40 | 4.43 | 4.45 | 4.2 | 20882120 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
