Transocean Stock Price History | Historical RIG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2013	49.90	49.97	49.51	49.77	3,032,375	+0.06(+0.12%)
Dec 05, 2013	50.07	50.15	49.60	49.71	3,166,345	-0.58(-1.15%)
Dec 04, 2013	49.82	50.47	49.76	50.29	3,367,725	+0.19(+0.38%)
Dec 03, 2013	49.75	50.45	49.63	50.10	3,603,127	-0.12(-0.24%)
Dec 02, 2013	50.25	50.68	49.91	50.22	3,398,885	-0.16(-0.32%)
Nov 29, 2013	50.46	50.70	50.26	50.38	1,600,461	-0.16(-0.32%)
Nov 27, 2013	50.39	50.75	50.18	50.54	2,916,753	+0.14(+0.28%)
Nov 26, 2013	50.44	50.69	50.20	50.40	4,370,844	-0.60(-1.18%)
Nov 25, 2013	51.53	51.61	50.66	51.00	4,283,606	-1.09(-2.09%)
Nov 22, 2013	52.31	52.62	51.67	52.09	4,234,679	-0.29(-0.55%)
Nov 21, 2013	53.64	53.68	51.56	52.38	8,094,263	-1.56(-2.89%)
Nov 20, 2013	54.02	54.33	53.67	53.94	3,085,330	-0.03(-0.06%)
Nov 19, 2013	54.16	54.28	53.46	53.97	3,698,364	-0.26(-0.48%)
Nov 18, 2013	54.94	55.13	54.03	54.23	4,411,543	-0.21(-0.39%)
Nov 15, 2013	54.97	55.25	53.89	54.44	5,111,426	-0.23(-0.42%)
Nov 14, 2013	54.99	55.17	54.40	54.67	4,386,106	-0.47(-0.85%)
Nov 12, 2013	54.97	55.50	54.47	55.14	6,308,517	-0.23(-0.42%)
Nov 11, 2013	54.85	55.74	54.65	55.37	12,458,618	+1.92(+3.59%)
Nov 08, 2013	52.21	53.84	51.90	53.45	7,036,390	+1.00(+1.91%)
Nov 07, 2013	50.71	52.95	50.51	52.45	15,276,010	+3.42(+6.98%)
Nov 06, 2013	48.68	49.06	48.40	49.03	6,075,830	+0.82(+1.70%)
Nov 05, 2013	47.90	48.31	47.70	48.21	4,262,664	-0.17(-0.35%)
Nov 04, 2013	47.70	48.80	47.69	48.38	6,005,676	+0.82(+1.72%)
Nov 01, 2013	47.04	47.63	46.33	47.56	9,460,659	+0.49(+1.04%)
Oct 31, 2013	47.19	47.64	46.87	47.07	4,005,275	-0.22(-0.47%)
Oct 30, 2013	48.24	48.33	47.00	47.29	6,591,089	-0.93(-1.93%)
Oct 29, 2013	48.53	48.60	48.00	48.22	7,186,538	-0.38(-0.78%)
Oct 28, 2013	49.08	49.16	48.55	48.60	71,781,131	-0.90(-1.82%)
Oct 25, 2013	48.72	49.52	48.68	49.50	7,876,379	+0.48(+0.98%)
Oct 24, 2013	49.00	49.10	48.47	49.02	6,683,971	+0.06(+0.12%)
Oct 23, 2013	48.85	49.37	48.54	48.96	8,001,984	-0.39(-0.79%)
Oct 22, 2013	48.51	49.49	48.46	49.35	17,366,450	+2.78(+5.97%)
Oct 21, 2013	46.13	46.74	46.05	46.57	3,478,852	+0.68(+1.48%)
Oct 18, 2013	45.89	46.24	45.67	45.89	4,016,333	+0.60(+1.32%)
Oct 17, 2013	45.41	46.19	44.99	45.29	6,901,158	+0.07(+0.15%)
Oct 16, 2013	45.14	45.24	44.85	45.22	5,011,455	+0.21(+0.47%)
Oct 15, 2013	45.28	45.35	44.92	45.01	5,039,031	-0.41(-0.90%)
Oct 14, 2013	44.97	45.55	44.72	45.42	1,989,009	+0.23(+0.51%)
Oct 11, 2013	44.81	45.41	44.65	45.19	1,780,327	+0.36(+0.80%)
Oct 10, 2013	44.68	44.97	44.31	44.83	2,992,194	+0.45(+1.01%)
Oct 09, 2013	44.34	44.63	44.19	44.38	3,031,042	-0.02(-0.05%)
Oct 08, 2013	44.91	45.15	44.28	44.40	2,712,865	-0.61(-1.36%)
Oct 07, 2013	44.80	45.21	44.79	45.01	2,388,432	-0.44(-0.97%)
Oct 04, 2013	45.05	45.69	44.78	45.45	2,097,936	+0.27(+0.60%)
Oct 03, 2013	44.91	45.28	44.63	45.18	2,837,062	+0.15(+0.33%)
Oct 02, 2013	44.67	45.07	44.52	45.03	1,840,849	+0.05(+0.11%)

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 Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

Strong NFP Beats the Bears
Minyanville Staff

Trading Radar: How Much Consumers Spent on Black Friday Will Be Revealed Next Week
Michael Sedacca

'Sound of Music' Broadcast Shows Just How Sick of Technology Americans Really Are
Minyanville Staff

Apple Is Still King of US Smartphone Market, but Globally, Microsoft Is a Threat
Josh Wolonick

Buzz on the Street: Bulls Rush In
Minyanville Staff

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE