Historical Stock Prices

RIG 
$16.4
*  
0.57
3.36%
Get RIG Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RIG now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 16.9 16.9645 16.25 16.4 9,641,680
04/23/2015 16.97 17.5055 16.76 16.97 12,004,250
04/22/2015 16.94 17.3 16.71 16.85 11,218,540
04/21/2015 18.2 18.21 16.77 17.03 12,976,150
04/20/2015 17.95 18.2 17.65 18.02 8,243,279
04/17/2015 18.46 18.53 17.87 17.98 9,962,876
04/16/2015 18.75 19.06 18.15 18.6 17,315,990
04/15/2015 17.36 19.16 17.34 18.9 24,402,770
04/14/2015 16.55 17.42 16.51 17.16 13,338,310
04/13/2015 16.74 16.75 16.21 16.36 6,640,344
04/10/2015 16.7 16.86 16.525 16.57 8,372,819
04/09/2015 16.12 16.74 16.04 16.67 9,459,111
04/08/2015 16.37 16.55 15.85 16.06 8,654,517
04/07/2015 16.16 16.77 15.98 16.36 12,927,870
04/06/2015 15.19 16.64 15.18 16.51 17,892,330
04/02/2015 14.48 15.05 14.442 14.99 7,978,764
04/01/2015 14.6 14.98 14.52 14.72 7,937,787
03/31/2015 14.48 14.8 14.3799 14.67 5,126,658
03/30/2015 14.58 14.78 14.21 14.71 7,593,843
03/27/2015 15.03 15.0545 14.45 14.49 9,538,366
03/26/2015 15.52 15.8 15.19 15.33 8,455,468
03/25/2015 15.08 15.505 15.03 15.24 10,108,790
03/24/2015 15.39 15.53 14.805 14.83 11,212,330
03/23/2015 15.14 15.54 15.13 15.32 9,638,661
03/20/2015 14.51 15.03 14.41 14.99 16,921,450
03/19/2015 14.7 14.72 14.14 14.16 14,387,030
03/18/2015 14.25 15.49 14.03 15.25 13,096,380
03/17/2015 13.8 14.08 13.62 14.02 9,576,506
03/16/2015 13.54 13.93 13.28 13.88 11,039,150
03/13/2015 14.13 14.13 13.51 13.6 10,848,410
03/12/2015 14.57 14.61 14.1 14.27 7,886,808
03/11/2015 14.29 14.55 14.0401 14.42 7,346,392
03/10/2015 14.39 14.73 14.14 14.27 11,032,460
03/09/2015 15.57 15.59 14.56 14.58 16,755,310
03/06/2015 16.07 16.38 15.5 15.52 11,897,170
03/05/2015 16.57 16.61 16 16 8,799,513
03/04/2015 16.22 16.71 16 16.6 7,800,994
03/03/2015 16.15 16.98 16.06 16.51 10,362,200
03/02/2015 15.82 16.51 15.6 16.48 12,790,120
02/27/2015 16 16.31 15.73 16.13 11,091,420
02/26/2015 16.56 16.85 15.65 15.79 16,319,780
02/25/2015 16.13 16.34 15.87 16.04 14,655,970
02/24/2015 16.36 16.42 15.74 15.95 15,603,410
02/23/2015 16.65 16.7 16.16 16.26 12,447,890
02/20/2015 17.49 17.6 16.81 17.01 10,477,800
02/19/2015 17.31 17.75 16.92 17.41 10,621,700
02/18/2015 18.3 18.35 17.6 17.76 12,119,300
02/17/2015 18.75 19.11 18.21 19.05 15,378,220
02/13/2015 19.12 19.16 18.85 19.05 8,025,260
02/12/2015 18.94 19.31 18.54 18.63 7,937,332
02/11/2015 18.66 18.9 18.01 18.38 10,376,090
02/10/2015 19.91 19.92 18.67 19.16 15,896,930
02/09/2015 18.56 20.6492 18.52 20.44 20,850,790
02/06/2015 18.19 18.745 18.13 18.51 12,996,830
02/05/2015 17.95 18.15 17.8 17.94 8,369,283
02/04/2015 17.98 18.05 17.33 17.73 12,805,400
02/03/2015 18 18.97 17.93 18.4 22,119,020
02/02/2015 16.53 17.34 16.37 17.28 16,659,490
01/30/2015 15.7 16.49 15.35 16.3 12,373,790
01/29/2015 16.17 16.27 15.53 15.75 9,833,237
01/28/2015 16.95 16.98 16.16 16.49 13,062,370
01/27/2015 16.44 16.98 16.42 16.98 9,260,528
01/26/2015 15.81 16.53 15.71 16.49 8,249,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?