Transocean Stock Price History | Historical RIG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2014		40.58	40.58	40.58	0	+0.00(+0.00%)
Apr 16, 2014	41.39	41.47	40.35	40.58	5,777,152	-0.91(-2.19%)
Apr 15, 2014	41.13	41.55	40.96	41.49	5,476,425	+0.44(+1.07%)
Apr 14, 2014	39.99	41.07	39.57	41.05	5,898,059	+1.60(+4.06%)
Apr 11, 2014	40.60	40.62	39.41	39.45	6,238,417	-1.15(-2.83%)
Apr 10, 2014	40.79	41.38	40.55	40.60	5,192,839	-0.29(-0.71%)
Apr 09, 2014	42.52	42.52	40.71	40.89	6,515,033	-1.14(-2.71%)
Apr 08, 2014	41.29	42.32	41.24	42.03	5,803,563	+0.71(+1.72%)
Apr 07, 2014	41.65	41.67	41.00	41.32	5,038,443	-0.29(-0.70%)
Apr 04, 2014	41.50	42.08	41.44	41.61	5,280,546	+0.29(+0.70%)
Apr 03, 2014	41.42	41.50	40.97	41.32	4,581,300	-0.09(-0.22%)
Apr 02, 2014	41.23	41.78	41.08	41.41	4,278,639	+0.20(+0.49%)
Apr 01, 2014	41.35	41.47	40.88	41.21	5,591,482	-0.13(-0.31%)
Mar 31, 2014	41.35	41.48	41.07	41.34	3,937,291	+0.15(+0.36%)
Mar 28, 2014	40.67	41.25	40.54	41.19	4,213,758	+0.83(+2.06%)
Mar 27, 2014	40.53	41.10	40.33	40.36	4,624,878	-0.11(-0.27%)
Mar 26, 2014	40.74	41.11	40.43	40.47	4,360,517	-0.16(-0.39%)
Mar 25, 2014	40.28	40.69	39.95	40.63	4,305,438	+0.75(+1.88%)
Mar 24, 2014	40.47	40.62	39.83	39.88	4,267,958	-0.52(-1.29%)
Mar 21, 2014	40.34	40.87	40.18	40.40	8,919,790	+0.28(+0.70%)
Mar 20, 2014	39.42	40.45	39.33	40.12	5,383,550	+0.31(+0.78%)
Mar 19, 2014	39.94	40.19	39.56	39.81	6,149,244	+0.62(+1.58%)
Mar 18, 2014	38.71	39.41	38.58	39.19	5,594,628	+0.28(+0.72%)
Mar 17, 2014	38.96	39.11	38.47	38.91	6,056,191	+0.07(+0.18%)
Mar 14, 2014	39.47	39.70	38.55	38.84	8,914,767	-0.70(-1.77%)
Mar 13, 2014	40.97	40.97	39.14	39.54	14,662,105	-1.25(-3.06%)
Mar 12, 2014	41.38	41.64	40.72	40.79	6,326,413	-0.89(-2.14%)
Mar 11, 2014	41.94	42.60	41.58	41.68	4,481,073	-0.18(-0.43%)
Mar 10, 2014	42.03	42.16	41.27	41.86	5,249,165	-0.21(-0.50%)
Mar 07, 2014	42.62	42.62	41.89	42.07	5,138,447	-0.49(-1.15%)
Mar 06, 2014	42.60	43.00	42.36	42.56	6,067,254	+0.13(+0.31%)
Mar 05, 2014	41.90	42.74	41.75	42.43	5,201,210	+0.43(+1.02%)
Mar 04, 2014	41.94	42.23	41.37	42.00	4,661,596	+0.33(+0.79%)
Mar 03, 2014	41.36	42.34	41.31	41.67	4,965,357	-0.73(-1.72%)
Feb 28, 2014	42.49	42.53	42.06	42.40	6,032,130	-0.15(-0.35%)
Feb 27, 2014	43.39	43.40	41.44	42.55	12,684,536	-0.46(-1.07%)
Feb 26, 2014	43.51	43.64	42.96	43.01	5,150,987	-0.41(-0.94%)
Feb 25, 2014	43.69	43.72	42.24	43.42	8,577,348	-0.50(-1.14%)
Feb 24, 2014	43.25	44.10	43.14	43.92	4,960,717	+0.78(+1.81%)
Feb 21, 2014	43.07	43.52	42.91	43.14	3,622,880	+0.16(+0.37%)
Feb 20, 2014	43.05	43.39	42.75	42.98	3,780,268	+0.19(+0.44%)
Feb 19, 2014	42.50	43.35	42.30	42.79	5,152,688	-0.21(-0.49%)
Feb 18, 2014	42.96	43.18	42.05	43.00	7,435,729	-0.13(-0.30%)
Feb 14, 2014		43.13	43.13	43.13	0	-0.23(-0.53%)
Feb 13, 2014	43.17	43.45	42.72	43.36	4,604,339	+0.17(+0.39%)
Feb 12, 2014	44.19	44.20	43.14	43.19	4,558,590	-0.66(-1.51%)
Feb 11, 2014	42.68	44.20	42.60	43.85	5,736,979	+1.59(+3.76%)
Feb 10, 2014	42.50	42.73	42.02	42.26	3,966,525	-0.07(-0.17%)
Feb 07, 2014	42.71	42.75	42.00	42.33	5,340,547	-0.03(-0.07%)
Feb 06, 2014	41.94	42.58	41.73	42.36	5,679,948	+0.75(+1.80%)
Feb 05, 2014	42.27	42.35	41.44	41.61	4,750,907	-0.81(-1.91%)
Feb 04, 2014	42.32	42.72	42.13	42.42	3,772,661	-0.05(-0.12%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates

WHAT'S POPULAR IN THE VILLE

Vince Foster: Why Long-Term Interest Rates Are Falling and May Continue to Drop Only on MV PRO

Vince Foster

The People Who Burn Bitcoins
Alex Brokaw

9 Financial Documentaries That Will Change the Way You Think About Money and Investing
Vincent Trivett

Todd Harrison: Cannabis Is the Single Best Investment Theme for the Next Decade -- An Update Only on MV PRO

Todd Harrison

Stock Downgrades: Microsoft Has Tech Investors Jumping Out of Windows
Justin Sharon

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE