Historical Stock Prices

RIG 
$19.7
*  
1.44
7.89%
Get RIG Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 18.39 19.85 18.31 19.7 37,916,000
12/18/2014 18.92 19.145 17.57 18.26 25,757,330
12/17/2014 17 18.88 16.88 18.21 28,284,090
12/16/2014 16.2 17.74 15.97 16.78 25,410,030
12/15/2014 16.82 16.99 16.19 16.25 15,726,770
12/12/2014 16.87 17.29 16.41 16.47 18,839,570
12/11/2014 17.51 17.94 16.94 17.02 17,511,450
12/10/2014 17.91 17.92 17.14 17.39 22,899,510
12/09/2014 17.91 18.78 17.82 18.23 20,643,350
12/08/2014 18.46 18.5 17.7 17.79 19,846,720
12/05/2014 18.49 19.38 18.46 18.72 16,310,120
12/04/2014 19.24 19.36 18.51 18.68 18,460,190
12/03/2014 19.57 20.36 19.35 19.57 15,953,240
12/02/2014 19.99 20.24 19.16 19.38 19,805,430
12/01/2014 21.03 21.1 19.65 19.99 31,677,700
11/28/2014 21.53 21.66 20.88 21.01 14,077,180
11/26/2014 24.69 24.72 23.09 23.27 24,972,590
11/25/2014 25.74 25.8 25.22 25.31 8,484,683
11/24/2014 25.88 26.04 25.35 25.6 8,584,761
11/21/2014 25.95 26.63 25.52 25.93 9,634,071
11/20/2014 25.36 25.83 25.34 25.52 7,195,117
11/19/2014 25.69 25.78 25.095 25.36 10,706,100
11/18/2014 26.48 26.66 25.66 25.85 9,263,567
11/17/2014 26.17 26.41 25.49 26.2 11,130,580
11/14/2014 26.41 26.98 25.59 26.05 11,893,970
11/13/2014 27.06 27.37 25.75 26.29 16,924,990
11/12/2014 27.91 28.01 27.01 27.08 13,372,180
11/11/2014 29.2 29.39 28.5201 28.72 8,483,571
11/10/2014 30.38 30.59 29.075 29.28 11,547,950
11/07/2014 29 30.24 28.68 29.71 19,023,980
11/06/2014 28.85 29.97 28.38 29.92 10,170,360
11/05/2014 27.92 29.23 27.62 28.89 11,176,850
11/04/2014 28.47 28.5 27.08 27.35 15,007,700
11/03/2014 29.75 29.84 28.72 28.87 9,681,198
10/31/2014 29.35 29.84 28.57 29.83 9,157,199
10/30/2014 29.22 29.83 29.08 29.49 7,525,348
10/29/2014 30.09 30.66 29.42 29.9 8,565,043
10/28/2014 28.93 29.93 28.39 29.89 10,444,760
10/27/2014 29.84 29.84 28.49 28.52 12,770,900
10/24/2014 30.49 30.52 29.56 30.21 6,438,278
10/23/2014 29.99 30.98 29.63 30.47 12,242,800
10/22/2014 30.43 31.11 29.38 29.42 10,283,200
10/21/2014 29.64 30.58 29.46 30.48 9,036,444
10/20/2014 28.72 29.33 28.33 29.32 8,667,226
10/17/2014 30.5 30.94 28.28 28.78 16,423,370
10/16/2014 28.51 30.9 28.43 30.15 14,633,060
10/15/2014 28.37 29.6 27.91 29.44 14,834,500
10/14/2014 29.2 30.32 28.28 28.97 14,229,600
10/13/2014 29.02 30.32 28.81 28.92 13,187,570
10/10/2014 29.28 30.19 28.29 28.73 16,907,820
10/09/2014 30.93 31.08 29.51 29.82 12,680,300
10/08/2014 30.97 31.24 29.77 31.16 15,526,270
10/07/2014 30.9 32.21 30.72 30.93 11,282,650
10/06/2014 30.37 31.18 30.15 30.94 11,084,670
10/03/2014 31.54 31.62 30.07 30.15 15,925,000
10/02/2014 30.86 31.81 30.18 31.58 21,712,450
10/01/2014 31.76 32.41 30.87 31.05 14,204,120
09/30/2014 32.38 32.49 31.76 31.97 10,378,250
09/29/2014 32.75 32.81 32.37 32.59 8,545,658
09/26/2014 32.52 33.31 32.45 33.27 6,633,656
09/25/2014 32.75 32.97 32.2 32.49 9,207,104
09/24/2014 33.41 33.41 32.34 33.02 12,364,460
09/23/2014 33.52 33.73 33.14 33.43 10,204,970
09/22/2014 34.09 34.14 33.48 33.63 9,172,141
09/19/2014 35.47 35.5 33.76 34.08 14,481,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?