Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Cl B ADR (NY: RDS-B )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 52.11 56.13 51.66 55.29 797,201 +2.02(+3.79%)
Oct 30, 2008 53.80 54.11 50.76 53.27 2,007,527 -3.66(-6.43%)
Oct 29, 2008 51.96 57.34 51.57 56.93 4,679,092 +6.34(+12.53%)
Oct 28, 2008 47.57 50.59 45.21 50.59 2,288,611 +7.52(+17.46%)
Oct 27, 2008 42.93 45.44 42.54 43.07 872,747 -2.39(-5.26%)
Oct 24, 2008 42.83 46.27 42.65 45.46 1,541,195 -2.73(-5.67%)
Oct 23, 2008 46.04 49.60 45.29 48.19 2,975,829 +2.49(+5.45%)
Oct 22, 2008 47.06 47.38 45.00 45.70 1,732,006 -4.34(-8.67%)
Oct 21, 2008 50.94 51.99 49.68 50.04 690,124 -3.34(-6.26%)
Oct 20, 2008 49.71 53.41 49.44 53.38 860,019 +6.40(+13.62%)
Oct 17, 2008 44.89 49.79 44.75 46.98 1,174,242 +0.59(+1.27%)
Oct 16, 2008 44.66 46.56 42.40 46.39 2,420,106 +1.38(+3.07%)
Oct 15, 2008 49.11 49.33 44.80 45.01 1,265,073 -5.77(-11.36%)
Oct 14, 2008 53.36 53.63 49.24 50.78 1,377,740 +0.28(+0.55%)
Oct 13, 2008 47.32 51.20 46.41 50.50 1,250,421 +6.25(+14.12%)
Oct 10, 2008 43.83 47.24 41.85 44.25 2,001,529 -2.38(-5.10%)
Oct 09, 2008 51.48 51.77 46.57 46.63 1,855,512 -4.76(-9.26%)
Oct 08, 2008 52.04 53.42 47.93 51.39 1,327,211 +0.53(+1.04%)
Oct 07, 2008 55.62 55.68 50.78 50.86 774,220 -1.17(-2.25%)
Oct 06, 2008 53.53 53.58 49.34 52.03 928,174 -2.52(-4.62%)
Oct 03, 2008 54.07 57.26 54.07 54.55 488,153 +0.54(+1.00%)
Oct 02, 2008 56.51 56.51 53.83 54.01 468,978 -3.36(-5.86%)
Oct 01, 2008 56.61 57.83 55.19 57.37 501,957 +0.28(+0.49%)
Sep 30, 2008 56.15 57.73 56.07 57.09 748,863 +1.77(+3.20%)
Sep 29, 2008 59.04 59.05 54.56 55.32 706,907 -6.14(-9.99%)
Sep 26, 2008 61.11 61.89 60.66 61.46 0 -1.13(-1.81%)
Sep 25, 2008 61.26 62.95 61.20 62.59 357,679 +1.27(+2.07%)
Sep 24, 2008 61.57 61.78 60.99 61.32 542,898 +0.89(+1.47%)
Sep 23, 2008 61.00 61.75 59.75 60.43 817,659 -0.52(-0.85%)
Sep 22, 2008 61.18 62.34 60.50 60.95 481,087 +1.29(+2.16%)
Sep 19, 2008 58.42 60.09 57.59 59.66 0 +2.88(+5.07%)
Sep 18, 2008 57.47 58.00 55.29 56.78 1,111,329 -0.30(-0.53%)
Sep 17, 2008 56.91 58.92 56.20 57.08 868,836 -1.20(-2.06%)
Sep 16, 2008 56.30 58.47 55.95 58.28 751,073 -0.69(-1.17%)
Sep 15, 2008 59.18 60.20 58.66 58.97 1,025,190 -2.81(-4.55%)
Sep 12, 2008 60.80 62.05 60.53 61.78 286,145 +1.48(+2.45%)
Sep 11, 2008 59.50 60.30 58.82 60.30 408,163 +0.19(+0.32%)
Sep 10, 2008 59.70 60.68 59.30 60.11 1,166,053 +1.46(+2.49%)
Sep 09, 2008 60.06 60.33 58.60 58.65 707,403 -1.85(-3.06%)
Sep 08, 2008 61.16 61.37 59.98 60.50 479,785 -0.46(-0.75%)
Sep 05, 2008 61.01 61.39 59.65 60.96 0 -1.28(-2.06%)
Sep 04, 2008 63.89 64.09 61.60 62.24 475,568 -2.60(-4.01%)
Sep 03, 2008 64.66 64.94 63.93 64.84 542,369 -0.05(-0.08%)
Sep 02, 2008 64.95 65.33 64.75 64.89 743,405 -3.90(-5.67%)
Aug 29, 2008 69.28 69.52 68.73 68.79 164,917 -0.33(-0.48%)
Aug 28, 2008 69.81 69.81 68.60 69.12 188,976 -0.14(-0.20%)
Aug 27, 2008 68.72 69.41 68.57 69.26 181,328 +1.51(+2.23%)
Aug 26, 2008 66.77 68.16 66.70 67.75 273,410 +0.05(+0.07%)
Aug 25, 2008 68.72 68.73 67.28 67.70 144,203 -1.07(-1.56%)
Aug 22, 2008 68.64 69.29 68.33 68.77 407,771 +0.04(+0.06%)
Aug 21, 2008 67.76 68.84 67.76 68.73 305,022 +1.33(+1.97%)
Aug 20, 2008 66.89 67.48 66.48 67.40 494,105 +1.20(+1.81%)
Aug 19, 2008 65.97 66.32 65.59 66.20 568,941 +0.00(+0.00%)
Aug 18, 2008 67.40 67.43 66.04 66.20 185,889 +0.13(+0.20%)
Aug 15, 2008 66.16 66.34 65.65 66.07 0 -1.09(-1.62%)
Aug 14, 2008 67.03 67.64 66.54 67.16 255,224 -0.01(-0.01%)
Aug 13, 2008 66.33 67.50 65.91 67.17 354,641 -0.07(-0.10%)
Aug 12, 2008 67.79 67.82 66.91 67.24 545,162 +0.42(+0.63%)
Aug 11, 2008 66.86 67.03 66.18 66.82 247,285 +0.57(+0.86%)
Aug 08, 2008 65.55 66.44 65.36 66.25 355,695 -1.38(-2.04%)
Aug 07, 2008 68.69 68.84 67.50 67.63 426,913 -0.95(-1.39%)
Aug 06, 2008 67.75 68.70 67.62 68.58 296,264 +0.32(+0.47%)
Aug 05, 2008 67.47 68.30 67.02 68.26 1,388,661 +0.84(+1.25%)
Aug 04, 2008 69.87 69.94 67.21 67.42 324,959 -1.76(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.