Stockscreener 앱 받기
5.20
1.17%
0.06
시간 외 거래:
5.18
-0.02
-0.38%
Transocean Ltd 주식 (RIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $5.25 | $5.12 | $0.13 | 42,533,545.0 | +1.17% |
| 2026-07-09 | $5.18 | $5.05 | $0.13 | 35,157,367.0 | -1.72% |
| 2026-07-08 | $5.29 | $5.11 | $0.1784 | 42,564,873.0 | +4.18% |
| 2026-07-07 | $5.12 | $4.91 | $0.21 | 34,087,146.0 | +1.83% |
| 2026-07-06 | $5.14 | $4.93 | $0.21 | 22,012,096.0 | -2.57% |
| 2026-07-02 | $5.11 | $4.93 | $0.18 | 26,457,761.0 | +3.90% |
| 2026-07-01 | $5.00 | $4.80 | $0.20 | 59,949,238.0 | -0.41% |
| 2026-06-30 | $5.17 | $4.88 | $0.295 | 61,571,747.0 | -2.98% |
| 2026-06-29 | $5.19 | $5.01 | $0.175 | 36,370,548.0 | -1.37% |
| 2026-06-26 | $5.22 | $5.04 | $0.178 | 48,931,432.0 | -1.92% |
| 2026-06-25 | $5.22 | $4.99 | $0.23 | 31,909,375.0 | +3.37% |
| 2026-06-24 | $5.20 | $5.02 | $0.18 | 42,303,557.0 | -4.73% |
| 2026-06-23 | $5.41 | $5.28 | $0.13 | 23,145,101.0 | -2.22% |
| 2026-06-22 | $5.41 | $5.23 | $0.18 | 30,860,763.0 | +1.88% |
| 2026-06-18 | $5.57 | $5.14 | $0.425 | 67,109,931.0 | -4.84% |
| 2026-06-17 | $5.64 | $5.55 | $0.09 | 26,164,567.0 | -0.18% |
| 2026-06-16 | $5.80 | $5.57 | $0.23 | 29,050,560.0 | -4.12% |
| 2026-06-15 | $5.96 | $5.80 | $0.16 | 33,188,217.0 | -3.48% |
| 2026-06-12 | $6.12 | $6.00 | $0.12 | 17,974,208.0 | +0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.29 | $4.80 | $0.4884 | 305,295,571.0 | +6.34% |
| 2026-06 | $6.43 | $4.88 | $1.55 | 695,460,308.0 | -21.00% |
| 2026-05 | $7.66 | $5.95 | $1.71 | 699,386,845.0 | -9.24% |
| 2026-04 | $7.02 | $5.82 | $1.20 | 672,763,462.0 | +2.87% |
| 2026-03 | $7.14 | $5.85 | $1.29 | 844,799,151.0 | +2.31% |
| 2026-02 | $6.96 | $4.75 | $2.21 | 1,302,637,903.0 | +30.38% |
| 2026-01 | $5.17 | $4.08 | $1.09 | 691,885,241.0 | +20.34% |
Transocean Ltd 주식 (RIG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.56 | $3.79 | $0.77 | 602,246,425.0 | -6.35% |
| 2025-11 | $4.43 | $3.68 | $0.75 | 760,218,068.0 | +14.84% |
| 2025-10 | $4.07 | $3.07 | $1.00 | 1,371,178,888.0 | +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% |
1.62%
0.11%
자본화:
|
볼륨(24시간):