Quantcast

Transocean Ltd (Switzerland) Common Stock Historical Stock Prices

RIG 
$13.1
*  
0.37
2.75%
Get RIG Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading RIG now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    RIG Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-2018

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 13.14 13.26 12.7224 13.10 16,331,017
07/16/2018 13.14 13.26 12.7224 13.1 16,330,010
07/13/2018 13.56 13.58 13.26 13.47 13,190,500
07/12/2018 13.73 13.83 13.36 13.52 11,219,700
07/11/2018 13.73 14.12 13.47 13.55 13,925,680
07/10/2018 13.96 14.34 13.85 14.08 13,135,910
07/09/2018 13.44 13.82 13.44 13.75 10,140,960
07/06/2018 12.94 13.295 12.83 13.18 6,495,474
07/05/2018 13.19 13.32 13.02 13.06 7,713,230
07/03/2018 13.44 13.61 13.01 13.08 8,225,749
07/02/2018 13.34 13.35 12.93 13.03 9,987,106
06/29/2018 13.5 13.88 13.43 13.44 13,339,250
06/28/2018 13.21 13.58 13.12 13.4 14,112,370
06/27/2018 12.75 13.6 12.75 13.3 26,715,030
06/26/2018 12.27 12.64 12.09 12.49 12,376,780
06/25/2018 12.7 12.8 12.22 12.26 12,160,930
06/22/2018 12.58 13.065 12.58 12.7 19,124,540
06/21/2018 12.37 12.37 11.87 11.94 12,503,040
06/20/2018 12.43 12.57 12.08 12.5 10,764,780
06/19/2018 11.92 12.31 11.8 12.28 9,437,561
06/18/2018 11.9 12.28 11.88 12.16 9,165,394
06/15/2018 12.15 12.165 11.59 11.92 23,080,970
06/14/2018 12.49 12.49 12.22 12.31 10,771,880
06/13/2018 12.38 12.45 12.17 12.35 10,771,970
06/12/2018 12.82 12.85 12.29 12.43 13,319,150
06/11/2018 12.89 13.01 12.76 12.86 7,957,799
06/08/2018 13.49 13.525 12.81 12.96 17,248,410
06/07/2018 13.16 13.69 13.08 13.48 16,165,970
06/06/2018 12.69 13.03 12.69 12.93 12,471,930
06/05/2018 12.47 12.75 12.35 12.65 10,294,300
06/04/2018 12.95 13 12.35 12.51 12,118,080
06/01/2018 12.62 13.09 12.6 12.86 15,653,670
05/31/2018 12.44 12.84 12.365 12.65 12,190,500
05/30/2018 12.25 12.79 12.22 12.57 14,895,650
05/29/2018 12.04 12.36 11.9 12.14 13,434,410
05/25/2018 12.63 12.64 12.15 12.26 20,744,610
05/24/2018 13.13 13.22 12.96 13.06 9,037,101
05/23/2018 13.4 13.52 13.165 13.38 10,117,090
05/22/2018 13.76 14.15 13.475 13.55 14,218,000
05/21/2018 13.69 13.77 13.55 13.75 7,745,790
05/18/2018 13.73 13.8 13.4808 13.63 9,777,112
05/17/2018 13.75 14.16 13.68 13.71 21,386,780
05/16/2018 13.38 13.73 13.295 13.6 12,878,530
05/15/2018 13.35 13.425 13.16 13.39 15,303,610
05/14/2018 13.05 13.44 13.02 13.35 12,800,750
05/11/2018 13.42 13.49 13.01 13.02 11,598,670
05/10/2018 13.22 13.495 13.02 13.42 13,553,660
05/09/2018 12.65 13.4552 12.65 13.1 25,127,460
05/08/2018 12.31 12.46 11.95 12.41 14,344,230
05/07/2018 12.21 12.63 12.19 12.25 16,045,470
05/04/2018 11.66 12.23 11.65 12.08 14,063,730
05/03/2018 11.94 12.01 11.605 11.68 14,961,600
05/02/2018 11.95 12.07 11.86 11.97 18,615,300
05/01/2018 12.22 12.29 11.89 12.03 15,490,770
04/30/2018 12.37 12.63 12.31 12.37 12,230,850
04/27/2018 12.41 12.575 12.27 12.42 9,703,061
04/26/2018 12.55 12.69 12.39 12.48 10,182,760
04/25/2018 12.4 12.58 12.19 12.55 14,219,100
04/24/2018 12.49 12.73 12.385 12.45 14,386,810
04/23/2018 12.28 12.535 12.1 12.48 11,059,600
04/20/2018 12.45 12.46 12.02 12.34 15,044,830
04/19/2018 12.51 12.75 12.27 12.54 23,425,460
04/18/2018 12.19 12.68 12.16 12.43 26,138,510
04/17/2018 11.77 12.1151 11.665 12.01 22,777,470
04/16/2018 11.49 11.88 11.355 11.82 21,068,410
*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?

Smart Portfolio