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, 2016 53.65 54.56 53.60 54.17 4,513,204 +2.38(+4.60%)
Nov 29, 2016 51.25 51.98 51.10 51.79 1,863,742 -0.21(-0.40%)
Nov 28, 2016 52.51 52.58 51.96 52.00 2,841,914 -1.40(-2.62%)
Nov 25, 2016 53.28 53.45 53.20 53.40 1,048,296 +0.12(+0.23%)
Nov 23, 2016 53.28 53.28 53.28 0 -0.42(-0.78%)
Nov 22, 2016 53.48 53.80 53.13 53.70 2,146,009 +0.37(+0.69%)
Nov 21, 2016 53.02 53.40 53.02 53.33 1,966,633 +1.29(+2.48%)
Nov 18, 2016 51.87 52.22 51.51 52.04 2,363,887 -0.25(-0.48%)
Nov 17, 2016 52.40 52.71 52.18 52.29 1,512,856 +0.14(+0.27%)
Nov 16, 2016 52.08 52.53 51.94 52.15 1,456,046 -0.60(-1.14%)
Nov 15, 2016 51.89 52.86 51.89 52.75 2,351,350 +1.11(+2.15%)
Nov 14, 2016 51.19 51.68 50.94 51.64 2,167,350 -0.64(-1.22%)
Nov 11, 2016 52.62 52.89 51.81 52.28 2,568,271 -2.11(-3.88%)
Nov 10, 2016 54.71 54.83 54.06 54.39 2,056,766 +0.44(+0.82%)
Nov 09, 2016 52.96 54.32 52.91 53.95 2,599,192 +0.55(+1.03%)
Nov 08, 2016 52.98 53.73 52.94 53.40 1,566,640 -0.77(-1.42%)
Nov 07, 2016 53.58 54.18 53.57 54.17 1,686,417 +1.21(+2.28%)
Nov 04, 2016 52.81 53.31 52.72 52.96 1,618,985 -0.58(-1.08%)
Nov 03, 2016 53.66 53.90 53.15 53.54 1,851,949 -0.21(-0.39%)
Nov 02, 2016 54.12 54.25 53.36 53.75 1,987,073 -1.15(-2.09%)
Nov 01, 2016 54.60 55.09 54.41 54.90 4,740,982 +2.59(+4.95%)
Oct 31, 2016 52.51 52.63 52.15 52.31 1,982,043 -0.47(-0.89%)
Oct 28, 2016 52.91 53.32 52.69 52.78 1,926,472 -0.61(-1.14%)
Oct 27, 2016 53.25 53.78 53.16 53.39 2,017,730 +0.30(+0.57%)
Oct 26, 2016 52.73 53.22 52.56 53.09 2,400,597 -0.72(-1.34%)
Oct 25, 2016 53.83 54.06 53.53 53.81 1,690,397 +0.04(+0.07%)
Oct 24, 2016 54.19 54.24 53.28 53.77 1,606,256 -0.26(-0.48%)
Oct 21, 2016 53.67 54.04 53.61 54.03 1,446,875 -0.18(-0.33%)
Oct 20, 2016 53.99 54.30 53.66 54.21 1,689,681 +0.05(+0.09%)
Oct 19, 2016 53.60 54.38 53.50 54.16 2,558,571 +0.33(+0.61%)
Oct 18, 2016 54.01 54.01 53.50 53.83 2,874,106 +0.41(+0.77%)
Oct 17, 2016 53.31 53.53 52.96 53.42 5,039,752 -0.65(-1.20%)
Oct 14, 2016 54.71 54.89 54.00 54.07 1,965,165 +0.05(+0.09%)
Oct 13, 2016 53.50 54.27 53.38 54.02 1,202,338 -0.38(-0.70%)
Oct 12, 2016 54.61 54.65 54.13 54.40 1,468,708 -0.29(-0.53%)
Oct 11, 2016 55.59 55.65 54.54 54.69 1,479,587 -1.11(-1.99%)
Oct 10, 2016 55.47 55.93 55.38 55.80 2,498,274 +1.13(+2.07%)
Oct 07, 2016 54.84 54.90 54.40 54.67 3,061,652 +0.19(+0.35%)
Oct 06, 2016 54.69 54.84 54.40 54.48 3,115,551 -0.41(-0.75%)
Oct 05, 2016 54.64 54.95 54.17 54.89 2,234,808 +1.07(+1.99%)
Oct 04, 2016 54.52 54.59 53.59 53.82 2,912,143 +0.43(+0.81%)
Oct 03, 2016 53.36 53.51 53.00 53.39 1,825,591 +0.56(+1.06%)
Sep 30, 2016 53.00 53.17 52.61 52.83 2,457,494 +0.10(+0.19%)
Sep 29, 2016 52.98 53.33 52.31 52.73 3,644,512 +0.81(+1.56%)
Sep 28, 2016 50.37 51.99 49.91 51.92 2,934,420 +1.84(+3.67%)
Sep 27, 2016 49.75 50.12 49.56 50.08 2,743,840 -0.37(-0.73%)
Sep 26, 2016 50.68 50.99 50.45 50.45 1,542,101 -0.62(-1.21%)
Sep 23, 2016 51.57 51.80 50.85 51.07 1,720,870 -0.72(-1.39%)
Sep 22, 2016 52.30 52.37 51.71 51.79 2,227,915 +0.79(+1.55%)
Sep 21, 2016 50.51 51.08 50.34 51.00 2,724,959 +1.00(+2.00%)
Sep 20, 2016 50.55 50.59 50.01 50.00 1,801,785 -0.46(-0.91%)
Sep 19, 2016 51.06 51.11 50.46 50.46 1,645,807 +0.36(+0.72%)
Sep 16, 2016 50.05 50.33 49.95 50.10 2,816,561 -0.79(-1.55%)
Sep 15, 2016 50.39 51.06 50.20 50.89 3,227,510 +0.40(+0.79%)
Sep 14, 2016 50.87 51.26 50.36 50.49 3,609,208 -0.59(-1.16%)
Sep 13, 2016 51.73 51.86 50.95 51.08 3,012,668 -1.47(-2.80%)
Sep 12, 2016 51.85 52.64 51.69 52.55 2,578,681 +0.12(+0.23%)
Sep 09, 2016 53.30 53.40 52.35 52.43 1,622,868 -1.58(-2.93%)
Sep 08, 2016 53.87 54.17 53.51 54.01 1,862,585 +0.63(+1.18%)
Sep 07, 2016 53.58 53.62 53.31 53.38 1,482,959 +0.37(+0.70%)
Sep 06, 2016 52.81 53.05 52.57 53.01 1,667,323 +0.54(+1.03%)
Sep 02, 2016 52.43 52.47 52.47 52.47 2,916,200 +1.21(+2.36%)
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.