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 30, 2009 59.71 59.80 57.73 58.16 1,290,477 -1.97(-3.28%)
Oct 29, 2009 59.33 60.50 59.33 60.13 632,086 -0.43(-0.71%)
Oct 28, 2009 61.66 61.93 60.42 60.56 697,570 -0.92(-1.50%)
Oct 27, 2009 61.84 62.18 61.20 61.48 847,652 +1.06(+1.75%)
Oct 26, 2009 61.25 62.00 60.21 60.42 759,756 -0.33(-0.54%)
Oct 23, 2009 60.93 61.02 60.45 60.75 415,734 -0.88(-1.43%)
Oct 22, 2009 60.77 61.70 60.36 61.63 670,686 +0.36(+0.59%)
Oct 21, 2009 61.00 62.26 61.00 61.27 852,064 +0.47(+0.77%)
Oct 20, 2009 60.40 60.84 60.39 60.80 519,551 -0.01(-0.02%)
Oct 19, 2009 60.50 61.18 60.32 60.81 542,482 +1.07(+1.79%)
Oct 16, 2009 59.39 59.95 58.98 59.74 652,392 +0.85(+1.44%)
Oct 15, 2009 58.29 58.96 58.21 58.89 1,063,434 +0.65(+1.12%)
Oct 14, 2009 58.06 58.36 57.74 58.24 351,179 +1.68(+2.97%)
Oct 13, 2009 56.69 56.69 56.20 56.56 370,902 +0.15(+0.27%)
Oct 12, 2009 56.75 56.78 56.31 56.41 232,537 +0.46(+0.82%)
Oct 09, 2009 55.81 56.15 55.65 55.95 441,594 +0.22(+0.39%)
Oct 08, 2009 55.53 56.00 55.25 55.73 475,843 +0.40(+0.72%)
Oct 07, 2009 55.24 55.44 54.84 55.33 701,975 -0.40(-0.72%)
Oct 06, 2009 55.13 56.04 55.10 55.73 942,395 +1.17(+2.14%)
Oct 05, 2009 53.84 54.72 53.73 54.56 737,441 +0.37(+0.68%)
Oct 02, 2009 54.10 54.70 54.00 54.19 442,561 -0.41(-0.75%)
Oct 01, 2009 55.88 55.89 54.57 54.60 1,046,295 -1.17(-2.10%)
Sep 30, 2009 56.37 56.37 55.14 55.77 709,765 -0.45(-0.80%)
Sep 29, 2009 56.54 56.75 55.89 56.22 528,031 -0.64(-1.13%)
Sep 28, 2009 55.70 57.11 55.68 56.86 1,096,584 +0.55(+0.98%)
Sep 25, 2009 56.26 56.77 55.88 56.31 1,963,445 -0.36(-0.64%)
Sep 24, 2009 57.03 57.16 55.74 56.67 2,355,675 -0.43(-0.75%)
Sep 23, 2009 57.86 58.16 56.95 57.10 945,748 -0.97(-1.67%)
Sep 22, 2009 57.88 58.15 57.64 58.07 465,998 +1.09(+1.91%)
Sep 21, 2009 56.46 57.13 56.25 56.98 593,301 -0.17(-0.30%)
Sep 18, 2009 57.23 57.30 56.76 57.15 460,471 +0.01(+0.02%)
Sep 17, 2009 57.08 57.40 56.64 57.14 859,919 +0.34(+0.60%)
Sep 16, 2009 56.92 57.14 56.37 56.80 641,145 +0.14(+0.25%)
Sep 15, 2009 56.34 56.89 55.92 56.66 335,274 +0.29(+0.51%)
Sep 14, 2009 55.68 56.46 55.68 56.37 266,530 -0.17(-0.30%)
Sep 11, 2009 57.01 57.15 56.10 56.54 1,128,648 -0.73(-1.27%)
Sep 10, 2009 56.55 57.37 56.28 57.27 535,306 +0.91(+1.61%)
Sep 09, 2009 56.36 56.90 56.12 56.36 738,336 +0.61(+1.09%)
Sep 08, 2009 55.58 56.06 55.36 55.75 289,272 +1.42(+2.61%)
Sep 04, 2009 53.85 54.62 53.50 54.33 315,132 +0.01(+0.02%)
Sep 03, 2009 54.37 54.72 53.91 54.32 386,313 +0.06(+0.11%)
Sep 02, 2009 53.59 54.52 53.40 54.26 575,538 +0.96(+1.80%)
Sep 01, 2009 53.82 54.58 53.16 53.30 522,717 -0.84(-1.55%)
Aug 31, 2009 54.13 54.27 53.87 54.14 279,385 -0.46(-0.84%)
Aug 28, 2009 55.23 55.38 54.38 54.60 246,084 -0.22(-0.40%)
Aug 27, 2009 54.13 54.97 53.56 54.82 279,629 +0.73(+1.35%)
Aug 26, 2009 53.74 54.20 53.56 54.09 719,751 -0.22(-0.41%)
Aug 25, 2009 54.10 54.69 53.78 54.31 890,756 +0.54(+1.00%)
Aug 24, 2009 54.33 54.51 53.59 53.77 513,067 -0.40(-0.74%)
Aug 21, 2009 53.89 54.50 53.73 54.17 428,210 +1.62(+3.08%)
Aug 20, 2009 52.16 52.64 52.05 52.55 267,605 +0.83(+1.60%)
Aug 19, 2009 50.65 52.16 50.63 51.72 630,888 +0.50(+0.98%)
Aug 18, 2009 50.85 51.39 50.65 51.22 383,186 +0.89(+1.77%)
Aug 17, 2009 50.71 50.77 50.16 50.33 287,566 -1.65(-3.17%)
Aug 14, 2009 52.76 52.80 51.56 51.98 257,006 -0.35(-0.67%)
Aug 13, 2009 52.38 52.51 52.01 52.33 310,439 -0.06(-0.11%)
Aug 12, 2009 51.77 52.67 51.77 52.39 469,933 +1.14(+2.22%)
Aug 11, 2009 51.21 51.42 50.86 51.25 744,837 +0.26(+0.51%)
Aug 10, 2009 50.99 51.16 50.52 50.99 248,897 -0.48(-0.93%)
Aug 07, 2009 51.78 51.99 51.39 51.47 343,720 +0.42(+0.82%)
Aug 06, 2009 51.63 51.69 50.74 51.05 624,315 -0.55(-1.07%)
Aug 05, 2009 51.90 51.96 51.20 51.60 437,845 -1.79(-3.35%)
Aug 04, 2009 52.87 53.54 52.65 53.39 313,152 +0.29(+0.55%)
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.