Transocean Ltd (RIG) Historical Stock Data
5.72 ↑0.05 (0.88%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RIG is down -0.39% a day on average. There have been 15 days where Transocean Ltd closed green and 15 days where RIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.62 | 5.67 | ↑$0.05 (0.89%) | 5.61 | 5.70 | 14.48M |
| 2024-05-03 | 5.46 | 5.57 | ↑$0.11 (2.01%) | 5.42 | 5.62 | 16M |
| 2024-05-02 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.31 | 5.49 | 20.89M |
| 2024-05-01 | 5.17 | 5.27 | ↑$0.10 (1.93%) | 5.10 | 5.40 | 26.34M |
| 2024-04-30 | 5.82 | 5.22 | ↓$0.60 (-10.31%) | 5.11 | 5.83 | 51.84M |
| 2024-04-29 | 5.90 | 5.82 | ↓$0.08 (-1.36%) | 5.79 | 6.00 | 18.91M |
| 2024-04-26 | 5.76 | 5.87 | ↑$0.11 (1.91%) | 5.72 | 5.94 | 16.33M |
| 2024-04-25 | 5.75 | 5.74 | ↓$0.01 (-0.17%) | 5.68 | 5.79 | 10.86M |
| 2024-04-24 | 5.92 | 5.78 | ↓$0.14 (-2.36%) | 5.72 | 5.97 | 14.01M |
| 2024-04-23 | 5.77 | 5.94 | ↑$0.17 (2.95%) | 5.75 | 6.00 | 16.07M |
| 2024-04-22 | 5.62 | 5.81 | ↑$0.19 (3.38%) | 5.60 | 5.88 | 20.69M |
| 2024-04-19 | 5.52 | 5.67 | ↑$0.15 (2.72%) | 5.49 | 5.70 | 16.18M |
| 2024-04-18 | 5.73 | 5.55 | ↓$0.18 (-3.14%) | 5.50 | 5.77 | 26.18M |
| 2024-04-17 | 5.87 | 5.68 | ↓$0.19 (-3.24%) | 5.67 | 6.00 | 14.21M |
| 2024-04-16 | 6.01 | 5.91 | ↓$0.10 (-1.66%) | 5.84 | 6.03 | 18.35M |
| 2024-04-15 | 6.17 | 6.05 | ↓$0.12 (-1.94%) | 6.02 | 6.25 | 13.37M |
| 2024-04-12 | 6.34 | 6.18 | ↓$0.16 (-2.52%) | 6.09 | 6.45 | 20.97M |
| 2024-04-11 | 6.45 | 6.22 | ↓$0.23 (-3.57%) | 6.18 | 6.47 | 19.82M |
| 2024-04-10 | 6.30 | 6.43 | ↑$0.13 (2.06%) | 6.25 | 6.45 | 17.88M |
| 2024-04-09 | 6.55 | 6.38 | ↓$0.17 (-2.60%) | 6.33 | 6.65 | 26.06M |
| 2024-04-08 | 6.77 | 6.55 | ↓$0.22 (-3.25%) | 6.44 | 6.88 | 24.44M |
| 2024-04-05 | 6.47 | 6.53 | ↑$0.06 (0.93%) | 6.43 | 6.68 | 14.22M |
| 2024-04-04 | 6.63 | 6.54 | ↓$0.09 (-1.36%) | 6.48 | 6.76 | 22.54M |
| 2024-04-03 | 6.60 | 6.68 | ↑$0.08 (1.21%) | 6.60 | 6.85 | 27.06M |
| 2024-04-02 | 6.57 | 6.59 | ↑$0.02 (0.30%) | 6.34 | 6.65 | 27.18M |
| 2024-04-01 | 6.28 | 6.37 | ↑$0.09 (1.43%) | 6.27 | 6.46 | 16.20M |
| 2024-03-28 | 6.30 | 6.28 | ↓$0.02 (-0.32%) | 6.27 | 6.43 | 16.67M |
| 2024-03-27 | 6.09 | 6.25 | ↑$0.16 (2.63%) | 6.04 | 6.27 | 11.53M |
| 2024-03-26 | 6.29 | 6.12 | ↓$0.17 (-2.70%) | 6.08 | 6.29 | 12.51M |
| 2024-03-25 | 5.99 | 6.22 | ↑$0.23 (3.84%) | 5.98 | 6.36 | 17.23M |
Create an account or log in to view more rows.
$RIG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RIG Overpower the algos!
$RIG buy SHARES
$RIG warming up
$RIG swing puts
$RIG this will breakout Monday
$RIG come back next earning
$RIG almost go time
$RIG what calls are you guys jacked to the tits on?
$RIG Buy the dip