Transocean Ltd (Switzerland) Common Stock Historical Stock Prices

RIG 
$9.22
*  
0.17
1.88%
Get RIG Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading RIG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RIG After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 9.15 9.25 8.845 9.22 11,988,696
05/23/2016 9.25 9.28 8.87 9.05 14,279,120
05/20/2016 9.12 9.44 9.08 9.32 11,853,450
05/19/2016 9.4 9.41 8.985 9.08 15,141,400
05/18/2016 9.67 9.95 9.5 9.57 13,619,770
05/17/2016 9.45 9.97 9.4 9.68 14,534,230
05/16/2016 9.48 9.885 9.44 9.48 13,048,020
05/13/2016 9.67 9.85 9.18 9.25 16,703,210
05/12/2016 10.18 10.23 9.52 9.68 19,839,020
05/11/2016 10.15 10.43 9.96 9.98 14,038,880
05/10/2016 10.02 10.38 10 10.24 11,808,820
05/09/2016 10.57 10.58 9.88 9.96 17,876,950
05/06/2016 9.925 10.98 9.89 10.72 19,472,040
05/05/2016 10.5 10.61 10 10.07 21,415,180
05/04/2016 10.55 10.69 9.95 10.14 13,660,270
05/03/2016 10.71 10.82 10.33 10.43 11,905,990
05/02/2016 11.04 11.17 10.63 11.01 11,084,690
04/29/2016 11.36 11.65 10.57 11.08 22,809,160
04/28/2016 11.08 11.55 10.87 11.1 20,844,430
04/27/2016 10.51 11.2 10.47 11.16 21,623,440
04/26/2016 10.33 10.49 9.95 10.32 14,260,980
04/25/2016 10.63 10.87 10.15 10.26 15,100,430
04/22/2016 10.75 11.25 10.43 10.79 20,744,750
04/21/2016 10.83 11.1 10.38 10.53 17,684,540
04/20/2016 10.51 10.95 10.37 10.76 18,108,300
04/19/2016 9.85 10.94 9.83 10.68 30,538,830
04/18/2016 9.22 9.885 9.1 9.75 19,310,290
04/15/2016 9.06 9.87 9.01 9.72 25,994,810
04/14/2016 10.08 10.1 9.13 9.26 21,706,240
04/13/2016 9.58 10.2 9.5 9.89 24,801,670
04/12/2016 9 9.73 8.85 9.59 23,257,330
04/11/2016 8.72 9 8.71 8.87 12,757,480
04/08/2016 8.72 8.89 8.62 8.67 16,712,160
04/07/2016 8.63 8.76 8.34 8.41 18,549,850
04/06/2016 8.86 9.05 8.58 8.68 20,195,760
04/05/2016 8.47 8.735 8.34 8.64 14,422,950
04/04/2016 8.58 9.01 8.46 8.55 16,908,370
04/01/2016 8.88 8.88 8.4 8.58 24,088,450
03/31/2016 8.85 9.27 8.815 9.14 19,252,550
03/30/2016 8.66 9.24 8.54 8.89 53,549,300
03/29/2016 8.82 8.97 8.5 8.88 21,643,260
03/28/2016 9.43 9.55 9 9.31 9,162,349
03/24/2016 9.02 9.51 8.97 9.38 12,333,810
03/23/2016 9.92 10 9.14 9.27 16,012,420
03/22/2016 9.94 10.18 9.91 10 20,021,810
03/21/2016 10.55 10.75 10.27 10.53 16,397,090
03/18/2016 11.56 11.65 10.68 10.78 35,939,780
03/17/2016 11.3 11.86 11.18 11.71 16,051,370
03/16/2016 11.06 11.32 10.81 11.22 13,954,560
03/15/2016 11.1 11.14 10.51 11.04 13,603,080
03/14/2016 10.83 11.5199 10.765 11.26 14,736,950
03/11/2016 11.19 11.79 11.02 11.25 17,038,320
03/10/2016 10.93 11.28 10.46 10.96 17,874,840
03/09/2016 11.55 11.58 10.84 11.17 14,216,710
03/08/2016 12.66 12.68 11.4 11.41 25,099,650
03/07/2016 12.47 13.25 12.31 12.71 27,251,480
03/04/2016 10.9 13.48 10.69 12.71 53,608,460
03/03/2016 9.6 11 9.57 10.83 23,206,180
03/02/2016 8.83 9.88 8.81 9.84 17,780,550
03/01/2016 8.77 9.26 8.45 9.07 16,237,590
02/29/2016 8.75 8.99 8.6 8.65 12,623,130
02/26/2016 8.31 9.18 8.25 8.65 20,461,360
02/25/2016 8.11 8.36 7.85 8.23 17,944,780
02/24/2016 7.88 8.305 7.665 8.2 22,217,750
02/23/2016 8.54 8.82 8.45 8.54 12,510,400
*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?