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 (%)
Nov 30, 2005 65.34 65.35 64.58 64.83 288,000 -0.65(-0.99%)
Nov 29, 2005 66.12 66.13 65.41 65.48 126,600 -0.80(-1.21%)
Nov 25, 2005 66.51 66.57 66.15 66.28 63,100 -0.70(-1.05%)
Nov 23, 2005 66.89 67.25 66.68 66.98 105,600 -0.37(-0.55%)
Nov 22, 2005 66.22 67.35 66.20 67.35 132,600 +1.39(+2.11%)
Nov 21, 2005 66.41 66.52 65.75 65.96 464,100 +0.24(+0.37%)
Nov 18, 2005 65.59 65.76 65.17 65.72 195,400 +1.28(+1.99%)
Nov 17, 2005 64.87 65.05 64.25 64.44 159,300 +0.43(+0.67%)
Nov 16, 2005 63.33 64.01 63.18 64.01 129,600 +0.37(+0.58%)
Nov 15, 2005 63.94 64.40 63.58 63.64 133,300 +0.01(+0.02%)
Nov 14, 2005 63.80 63.85 63.03 63.63 216,100 +0.71(+1.13%)
Nov 11, 2005 62.75 63.05 62.66 62.92 325,600 -0.62(-0.98%)
Nov 10, 2005 64.15 64.17 63.26 63.54 260,700 -0.98(-1.52%)
Nov 09, 2005 64.56 65.15 64.15 64.52 178,400 -0.02(-0.03%)
Nov 08, 2005 63.81 64.74 63.81 64.54 162,500 +0.03(+0.05%)
Nov 07, 2005 64.66 64.75 64.19 64.51 99,600 -0.47(-0.72%)
Nov 04, 2005 66.05 66.08 64.74 64.98 200,500 -0.99(-1.50%)
Nov 03, 2005 65.44 66.19 65.14 65.97 158,000 +0.81(+1.24%)
Nov 02, 2005 63.81 65.17 63.81 65.16 200,400 +0.40(+0.62%)
Nov 01, 2005 64.71 65.03 64.38 64.76 210,000 -0.65(-0.99%)
Oct 31, 2005 65.37 65.56 64.98 65.41 519,100 +0.66(+1.02%)
Oct 28, 2005 64.49 64.84 64.06 64.75 215,400 +0.91(+1.43%)
Oct 27, 2005 64.68 64.68 63.65 63.84 418,300 +1.24(+1.98%)
Oct 26, 2005 63.06 63.52 62.40 62.60 300,100 -0.39(-0.62%)
Oct 25, 2005 62.33 63.11 62.32 62.99 216,800 +0.63(+1.01%)
Oct 24, 2005 61.66 62.52 61.59 62.36 239,600 +1.18(+1.93%)
Oct 21, 2005 61.40 61.90 61.05 61.18 300,300 +0.00(+0.00%)
Oct 20, 2005 62.88 63.02 60.69 61.18 457,500 -2.34(-3.68%)
Oct 19, 2005 62.21 63.53 61.98 63.52 376,100 +1.12(+1.79%)
Oct 18, 2005 63.15 63.43 62.39 62.40 301,800 -2.27(-3.51%)
Oct 17, 2005 64.63 64.77 64.00 64.67 255,900 +0.00(+0.00%)
Oct 14, 2005 63.98 64.82 63.72 64.67 199,100 +0.57(+0.89%)
Oct 13, 2005 63.38 64.10 63.10 64.10 325,600 -0.62(-0.96%)
Oct 12, 2005 65.26 65.26 64.47 64.72 280,200 -1.07(-1.63%)
Oct 11, 2005 65.27 65.88 65.01 65.79 342,500 +0.20(+0.30%)
Oct 10, 2005 66.08 66.16 65.12 65.59 356,200 -0.32(-0.49%)
Oct 07, 2005 66.01 66.36 65.69 65.91 234,500 +0.89(+1.37%)
Oct 06, 2005 66.07 66.48 65.01 65.02 293,500 -0.89(-1.35%)
Oct 05, 2005 66.88 67.11 65.91 65.91 1,184,800 -1.10(-1.64%)
Oct 04, 2005 68.37 68.37 66.92 67.01 219,400 -1.74(-2.53%)
Oct 03, 2005 68.95 69.04 68.75 68.75 252,700 -0.12(-0.17%)
Sep 30, 2005 69.09 69.76 68.85 68.87 194,700 -0.53(-0.76%)
Sep 29, 2005 68.93 69.42 68.90 69.40 269,500 +0.22(+0.32%)
Sep 28, 2005 68.55 69.30 68.30 69.18 157,100 +1.05(+1.54%)
Sep 27, 2005 68.35 68.38 67.80 68.13 105,900 -0.31(-0.45%)
Sep 26, 2005 67.27 68.53 67.17 68.44 138,000 +0.48(+0.71%)
Sep 23, 2005 67.96 68.21 67.86 67.96 136,800 -1.06(-1.54%)
Sep 22, 2005 69.02 69.76 68.50 69.02 189,100 -0.33(-0.48%)
Sep 21, 2005 69.85 70.04 69.01 69.35 163,600 +0.52(+0.76%)
Sep 20, 2005 69.55 69.65 68.63 68.83 207,800 -0.37(-0.53%)
Sep 19, 2005 68.91 69.42 68.88 69.20 157,900 +0.58(+0.85%)
Sep 16, 2005 68.50 68.62 68.35 68.62 128,300 +1.02(+1.51%)
Sep 15, 2005 68.04 68.20 67.34 67.60 155,700 +0.79(+1.18%)
Sep 14, 2005 66.24 66.85 66.24 66.81 188,400 +0.71(+1.07%)
Sep 13, 2005 66.35 66.43 66.08 66.10 132,300 -0.57(-0.85%)
Sep 12, 2005 67.28 67.28 66.67 66.67 97,900 -1.12(-1.65%)
Sep 09, 2005 67.63 67.90 67.58 67.79 135,000 +0.66(+0.98%)
Sep 08, 2005 67.38 67.73 66.85 67.13 76,700 -0.48(-0.71%)
Sep 07, 2005 67.88 68.33 67.55 67.61 278,500 -1.87(-2.69%)
Sep 06, 2005 69.39 69.60 69.05 69.48 106,900 +0.10(+0.14%)
Sep 02, 2005 69.36 69.57 69.26 69.38 154,400 -0.22(-0.32%)
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.