RIG: Transocean Ltd.

As of Friday, August 22nd, 2025

$ 3.04

+0.21 +7.42%

Open: 2.86
High: 3.09
Low: 2.85
Volume: 29,736,445
Previous Close on Thursday, August 21st, 2025

$ 2.83

+0.03 +1.07%

Open: 2.78
High: 2.86
Low: 2.76
Volume: 15,629,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 2.86 3.09 2.85 3.04 29,736,445 +0.21 +7.42
2025-08-21 2.78 2.86 2.76 2.83 15,629,845 +0.03 +1.07
2025-08-20 2.85 2.86 2.77 2.80 20,956,591 -0.04 -1.41
2025-08-19 2.95 2.99 2.82 2.84 13,752,238 -0.11 -3.73
2025-08-18 2.94 2.96 2.88 2.95 17,692,696 0.00 0.00
2025-08-15 3.02 3.02 2.94 2.95 14,571,827 -0.06 -1.99
2025-08-14 2.96 3.05 2.90 3.01 24,293,325 0.00 0.00
2025-08-13 2.96 3.02 2.91 3.01 19,438,471 +0.07 +2.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.09
On 2025-08-22		 2.76
On 2025-08-21		 0.09 3.05 2.99
On 2025-08-19		 2.76
On 2025-08-21		 -7.69 2.89
10D 3.13
On 2025-08-11		 2.76
On 2025-08-21		 -0.06 -1.94 3.13
On 2025-08-11		 2.76
On 2025-08-21		 -11.82 2.93
20D 3.16
On 2025-08-06		 2.72
On 2025-08-01		 0.04 1.33 3.16
On 2025-08-06		 2.76
On 2025-08-21		 -12.66 2.94
WTD 3.09
On 2025-08-22		 2.76
On 2025-08-21		 0.09 3.05 2.99
On 2025-08-19		 2.76
On 2025-08-21		 -7.69 2.89
MTD 3.16
On 2025-08-06		 2.72
On 2025-08-01		 0.12 4.11 3.16
On 2025-08-06		 2.76
On 2025-08-21		 -12.66 2.93
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

47.92 -0.51 -1.05 11,573,298
AR

Antero Resources Corporation

30.85 +0.15 +0.49 4,678,865
GDS

GDS Holdings Limited

33.51 +1.51 +4.72 3,115,846
BAX

Baxter International Inc

24.54 +0.69 +2.89 6,479,624
RIG

Transocean Ltd.

3.04 +0.21 +7.42 29,736,445