RIG: Transocean Ltd.

As of Friday, August 21st, 2026

$ 5.92

-0.09 -1.50%

Open: 6.05
High: 6.14
Low: 5.91
Volume: 29,199,313
Previous Close on Thursday, August 20th, 2026

$ 6.01

+0.17 +2.91%

Open: 5.99
High: 6.06
Low: 5.93
Volume: 36,199,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 6.05 6.14 5.91 5.92 29,199,313 -0.09 -1.50
2026-08-20 5.99 6.06 5.93 6.01 36,199,232 +0.17 +2.91
2026-08-19 5.90 5.95 5.83 5.84 42,290,314 +0.02 +0.34
2026-08-18 5.95 5.99 5.79 5.82 38,552,692 -0.05 -0.85
2026-08-17 5.80 5.87 5.72 5.87 43,942,583 +0.11 +1.91
2026-08-14 5.76 5.98 5.75 5.76 46,218,425 +0.04 +0.70
2026-08-13 5.65 5.78 5.57 5.72 59,683,975 +0.02 +0.35
2026-08-12 5.75 5.79 5.65 5.70 45,087,451 -0.11 -1.89
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 6.14
On 2026-08-21		 5.72
On 2026-08-17		 0.16 2.78 5.99
On 2026-08-18		 5.83
On 2026-08-19		 -2.75 5.89
10D 6.14
On 2026-08-21		 5.36
On 2026-08-10		 0.66 12.55 5.88
On 2026-08-11		 5.57
On 2026-08-13		 -5.27 5.82
20D 6.14
On 2026-08-21		 4.88
On 2026-07-29		 0.57 10.65 5.42
On 2026-07-27		 4.88
On 2026-07-29		 -9.96 5.49
WTD 6.14
On 2026-08-21		 5.72
On 2026-08-17		 0.16 2.78 5.99
On 2026-08-18		 5.83
On 2026-08-19		 -2.75 5.89
MTD 6.14
On 2026-08-21		 5.05
On 2026-08-04		 0.60 11.28 5.49
On 2026-08-06		 5.13
On 2026-08-07		 -6.56 5.61
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

2.09 0.00 0.00 18,111
BLMN

Bloomin' Brands Inc.

11.63 +1.15 +10.97 1,847,538
EZPW

EZCORP Inc.

32.22 +3.46 +12.03 2,369,460
RIG

Transocean Ltd.

5.92 -0.09 -1.50 29,199,313