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, 2012 69.36 69.59 68.92 69.08 813,572 -0.01(-0.01%)
Nov 29, 2012 68.96 69.42 68.87 69.09 899,227 +0.06(+0.09%)
Nov 28, 2012 68.42 69.10 68.13 69.03 615,702 +0.47(+0.69%)
Nov 27, 2012 68.96 68.97 68.47 68.56 418,708 -0.50(-0.72%)
Nov 26, 2012 68.87 69.10 68.66 69.06 559,675 -0.19(-0.27%)
Nov 23, 2012 68.80 69.25 68.70 69.25 214,816 +0.91(+1.33%)
Nov 21, 2012 68.37 68.51 68.02 68.34 1,014,969 +0.30(+0.44%)
Nov 20, 2012 67.71 68.10 67.62 68.04 681,775 -0.28(-0.41%)
Nov 19, 2012 67.32 68.32 67.28 68.32 1,224,410 +1.12(+1.67%)
Nov 16, 2012 67.05 67.25 66.25 67.20 902,410 -0.61(-0.90%)
Nov 15, 2012 68.01 68.40 67.59 67.81 864,809 -0.35(-0.51%)
Nov 14, 2012 69.03 69.07 68.14 68.16 520,545 -1.88(-2.68%)
Nov 13, 2012 69.73 70.83 69.65 70.04 552,504 -0.12(-0.17%)
Nov 12, 2012 70.18 70.29 69.91 70.16 319,868 +0.13(+0.19%)
Nov 09, 2012 69.86 70.40 69.76 70.03 572,649 +0.03(+0.04%)
Nov 08, 2012 70.75 70.85 70.00 70.00 672,548 -1.11(-1.56%)
Nov 07, 2012 71.43 71.43 70.67 71.11 401,847 -0.59(-0.82%)
Nov 06, 2012 71.60 71.93 71.41 71.70 811,373 +0.16(+0.22%)
Nov 05, 2012 71.60 71.67 71.21 71.54 428,185 +0.04(+0.06%)
Nov 02, 2012 72.20 72.20 71.42 71.50 780,477 -0.55(-0.76%)
Nov 01, 2012 71.85 72.67 71.74 72.05 1,122,978 +1.42(+2.01%)
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%)
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.