Stockscreener 앱 받기
3.84
1.79%
-0.07
시간 외 거래:
3.83
-0.010
-0.26%
Transocean Ltd 주식 (RIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $3.96 | $3.83 | $0.13 | 69,548,282.0 | -1.79% |
| 2025-10-30 | $4.00 | $3.72 | $0.28 | 59,213,176.0 | +2.09% |
| 2025-10-29 | $3.90 | $3.73 | $0.17 | 64,088,806.0 | +2.13% |
| 2025-10-28 | $3.83 | $3.73 | $0.105 | 53,776,165.0 | -2.85% |
| 2025-10-27 | $3.95 | $3.78 | $0.1655 | 55,244,101.0 | -1.03% |
| 2025-10-24 | $4.07 | $3.87 | $0.20 | 78,260,284.0 | +0.26% |
| 2025-10-23 | $3.96 | $3.50 | $0.46 | 131,869,857.0 | +13.74% |
| 2025-10-22 | $3.47 | $3.32 | $0.15 | 77,300,133.0 | +3.32% |
| 2025-10-21 | $3.38 | $3.22 | $0.16 | 61,263,194.0 | +0.61% |
| 2025-10-20 | $3.41 | $3.26 | $0.15 | 48,528,356.0 | +0.92% |
| 2025-10-17 | $3.26 | $3.14 | $0.116 | 50,220,337.0 | +0.93% |
| 2025-10-16 | $3.39 | $3.20 | $0.19 | 64,123,732.0 | -2.42% |
| 2025-10-15 | $3.31 | $3.15 | $0.16 | 66,777,769.0 | +6.09% |
| 2025-10-14 | $3.19 | $3.10 | $0.09 | 62,545,675.0 | -2.50% |
| 2025-10-13 | $3.20 | $3.08 | $0.12 | 44,195,339.0 | +3.90% |
| 2025-10-10 | $3.31 | $3.07 | $0.24 | 52,044,055.0 | -7.51% |
| 2025-10-09 | $3.48 | $3.28 | $0.205 | 45,732,580.0 | -2.06% |
| 2025-10-08 | $3.49 | $3.35 | $0.14 | 50,799,712.0 | -1.73% |
| 2025-10-07 | $3.49 | $3.36 | $0.13 | 45,885,122.0 | +0.87% |
| 2025-10-06 | $3.52 | $3.37 | $0.15 | 55,031,623.0 | +1.78% |
| 2025-10-03 | $3.42 | $3.30 | $0.12 | 46,817,262.0 | +2.12% |
| 2025-10-02 | $3.34 | $3.21 | $0.125 | 45,231,384.0 | +2.17% |
Transocean Ltd 주식 (RIG) 연도별 가격 이력
이 심층 분석에서는 Transocean Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Transocean Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Transocean Ltd 주식 (RIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.07 | $3.07 | $1.00 | 1,440,727,170.0 | +23.08% |
| 2025-09 | $3.81 | $2.93 | $0.8765 | 888,420,005.0 | +2.97% |
| 2025-08 | $3.21 | $2.72 | $0.4885 | 470,045,263.0 | +3.77% |
| 2025-07 | $3.14 | $2.51 | $0.63 | 673,534,479.0 | +12.74% |
| 2025-06 | $3.37 | $2.47 | $0.8999 | 961,667,911.0 | +4.02% |
| 2025-05 | $2.88 | $2.15 | $0.7268 | 789,320,506.0 | +16.90% |
| 2025-04 | $3.38 | $1.97 | $1.41 | 1,012,382,550.0 | -32.81% |
| 2025-03 | $3.32 | $2.65 | $0.67 | 755,255,378.0 | +7.46% |
| 2025-02 | $3.95 | $2.95 | $1.00 | 598,900,187.0 | -24.74% |
| 2025-01 | $4.32 | $3.77 | $0.55 | 502,263,938.0 | +4.53% |
Transocean Ltd 주식 (RIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.45 | $3.40 | $1.05 | 449,917,597.0 | -16.82% |
| 2024-11 | $4.74 | $4.15 | $0.59 | 365,817,863.0 | +1.38% |
| 2024-10 | $4.74 | $3.91 | $0.83 | 413,154,131.0 | +2.12% |
| 2024-09 | $4.76 | $3.85 | $0.91 | 464,094,748.0 | -10.34% |
| 2024-08 | $5.93 | $4.63 | $1.30 | 385,769,778.0 | -18.13% |
| 2024-07 | $5.98 | $4.94 | $1.04 | 339,197,214.0 | +8.22% |
| 2024-06 | $6.25 | $4.98 | $1.27 | 423,633,377.0 | -13.71% |
| 2024-05 | $6.38 | $5.10 | $1.28 | 319,481,553.0 | +18.77% |
| 2024-04 | $6.88 | $5.11 | $1.77 | 447,592,663.0 | -16.88% |
| 2024-03 | $6.43 | $4.85 | $1.58 | 361,610,397.0 | +33.90% |
| 2024-02 | $5.58 | $4.45 | $1.12 | 348,936,867.0 | -14.10% |
| 2024-01 | $6.47 | $5.22 | $1.25 | 345,020,047.0 | -14.02% |
Transocean Ltd 주식 (RIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.79 | $5.54 | $1.25 | 336,235,250.0 | -0.16% |
| 2023-11 | $7.05 | $5.98 | $1.07 | 302,835,952.0 | -3.93% |
| 2023-10 | $8.25 | $6.22 | $2.03 | 329,652,042.0 | -19.37% |
| 2023-09 | $8.88 | $7.93 | $0.945 | 320,760,397.0 | +0.37% |
| 2023-08 | $8.86 | $7.55 | $1.30 | 303,204,307.0 | -7.05% |
| 2023-07 | $8.82 | $6.92 | $1.90 | 309,893,523.0 | +25.53% |
| 2023-06 | $7.09 | $5.69 | $1.40 | 353,705,195.0 | +22.55% |
| 2023-05 | $6.55 | $5.43 | $1.12 | 299,953,245.0 | -3.05% |
| 2023-04 | $7.13 | $5.65 | $1.48 | 270,762,153.0 | -7.23% |
| 2023-03 | $7.74 | $5.45 | $2.29 | 565,161,215.0 | -9.01% |
| 2023-02 | $7.69 | $5.61 | $2.08 | 456,452,769.0 | +3.71% |
| 2023-01 | $6.83 | $4.16 | $2.67 | 543,112,261.0 | +47.81% |
1.57%
0.29%
자본화:
|
볼륨(24시간):