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, 2012 71.42 71.54 70.55 70.63 522,452 +0.58(+0.83%)
Oct 26, 2012 70.15 70.05 70.05 70.05 587,400 +0.08(+0.11%)
Oct 25, 2012 70.14 70.30 69.60 69.97 637,381 -0.11(-0.16%)
Oct 24, 2012 70.37 70.49 70.00 70.08 783,598 +0.53(+0.76%)
Oct 23, 2012 69.82 69.92 69.12 69.55 1,349,827 -0.76(-1.08%)
Oct 19, 2012 70.99 70.99 70.19 70.31 868,716 -0.67(-0.94%)
Oct 18, 2012 71.01 71.42 70.88 70.98 1,254,633 -1.30(-1.80%)
Oct 17, 2012 72.01 72.50 71.99 72.28 456,383 +0.63(+0.88%)
Oct 16, 2012 71.66 71.87 71.39 71.65 571,222 +0.80(+1.13%)
Oct 15, 2012 70.69 70.97 70.31 70.85 362,729 +0.14(+0.20%)
Oct 12, 2012 70.82 71.04 70.57 70.71 326,278 -0.04(-0.06%)
Oct 11, 2012 71.21 71.29 70.71 70.75 357,520 +0.19(+0.27%)
Oct 10, 2012 70.57 71.08 70.50 70.56 808,056 -0.37(-0.52%)
Oct 09, 2012 71.04 71.28 70.63 70.93 963,163 -0.65(-0.91%)
Oct 08, 2012 71.24 71.58 71.16 71.58 412,762 -0.06(-0.08%)
Oct 05, 2012 72.09 72.16 71.47 71.64 498,072 +0.07(+0.10%)
Oct 04, 2012 71.35 71.65 71.05 71.57 1,096,728 +0.18(+0.25%)
Oct 03, 2012 71.48 71.73 71.22 71.39 549,119 -0.46(-0.64%)
Oct 02, 2012 72.17 72.24 71.63 71.85 460,596 +0.45(+0.63%)
Oct 01, 2012 71.65 72.40 71.35 71.40 559,467 +0.10(+0.14%)
Sep 28, 2012 71.64 71.69 70.93 71.30 789,870 -1.46(-2.01%)
Sep 27, 2012 71.91 72.77 71.79 72.76 529,413 +0.25(+0.34%)
Sep 26, 2012 72.62 72.62 72.11 72.51 570,667 -0.59(-0.81%)
Sep 25, 2012 73.48 74.00 73.07 73.10 526,395 -0.15(-0.20%)
Sep 24, 2012 73.08 73.52 72.94 73.25 467,639 -0.24(-0.33%)
Sep 21, 2012 73.44 73.69 73.29 73.49 559,163 -0.01(-0.01%)
Sep 20, 2012 72.90 73.67 72.73 73.50 842,254 -1.02(-1.37%)
Sep 19, 2012 74.91 74.94 74.46 74.52 689,621 -0.27(-0.36%)
Sep 18, 2012 74.80 75.15 74.57 74.79 994,595 -0.07(-0.09%)
Sep 17, 2012 75.19 75.62 74.86 74.86 463,676 -0.14(-0.19%)
Sep 14, 2012 75.93 76.13 74.92 75.00 919,670 -0.56(-0.74%)
Sep 13, 2012 74.28 75.94 74.06 75.56 655,826 +1.75(+2.37%)
Sep 12, 2012 73.94 74.08 73.49 73.81 367,481 +0.01(+0.01%)
Sep 11, 2012 73.41 74.00 73.36 73.80 400,850 +0.69(+0.94%)
Sep 10, 2012 73.54 73.79 73.11 73.11 701,555 -0.64(-0.87%)
Sep 07, 2012 73.27 73.85 73.20 73.75 597,973 +0.47(+0.64%)
Sep 06, 2012 71.93 73.34 71.87 73.28 541,558 +1.77(+2.48%)
Sep 05, 2012 71.86 71.89 71.45 71.51 317,713 -0.32(-0.45%)
Sep 04, 2012 72.38 72.39 71.55 71.83 380,880 -0.36(-0.50%)
Aug 31, 2012 72.67 72.82 71.86 72.19 688,002 +0.09(+0.12%)
Aug 30, 2012 72.45 72.45 71.85 72.10 424,389 -0.42(-0.58%)
Aug 29, 2012 72.79 72.79 72.46 72.52 357,909 -0.22(-0.30%)
Aug 27, 2012 73.00 73.14 72.73 72.74 237,570 -0.17(-0.23%)
Aug 24, 2012 72.98 73.36 72.70 72.91 440,496 +0.00(+0.00%)
Aug 23, 2012 73.13 73.28 72.86 72.91 442,846 -0.36(-0.49%)
Aug 22, 2012 72.82 73.35 72.74 73.27 533,965 -0.23(-0.31%)
Aug 21, 2012 73.55 74.05 73.30 73.50 609,122 -0.06(-0.08%)
Aug 20, 2012 73.27 73.64 73.11 73.56 573,975 +0.01(+0.01%)
Aug 17, 2012 73.72 73.72 73.37 73.55 435,876 -0.16(-0.22%)
Aug 16, 2012 73.28 73.75 73.15 73.71 655,631 +0.15(+0.20%)
Aug 15, 2012 73.55 73.75 73.31 73.56 410,542 +0.28(+0.38%)
Aug 14, 2012 73.50 73.58 73.15 73.28 512,442 +0.17(+0.23%)
Aug 13, 2012 73.18 73.30 72.92 73.11 349,527 -0.26(-0.35%)
Aug 10, 2012 72.75 73.47 72.56 73.37 1,088,774 +0.02(+0.03%)
Aug 09, 2012 73.05 73.74 72.90 73.35 707,056 +0.30(+0.41%)
Aug 08, 2012 73.10 73.40 72.99 73.05 782,373 -0.66(-0.90%)
Aug 07, 2012 73.62 74.00 73.49 73.71 742,880 +1.30(+1.80%)
Aug 06, 2012 72.55 72.85 72.38 72.41 526,936 -0.04(-0.06%)
Aug 03, 2012 72.19 72.73 72.15 72.45 831,047 +2.01(+2.85%)
Aug 02, 2012 70.76 71.17 70.03 70.44 698,673 -0.50(-0.70%)
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.