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 (%)
Jan 29, 2010 54.29 54.56 53.23 53.38 854,788 -1.00(-1.84%)
Jan 28, 2010 55.14 55.14 53.89 54.38 693,506 -1.34(-2.40%)
Jan 27, 2010 55.50 55.75 55.05 55.72 296,820 -0.28(-0.50%)
Jan 26, 2010 55.77 56.50 55.48 56.00 630,632 -0.11(-0.20%)
Jan 25, 2010 56.12 56.40 55.82 56.11 304,146 +0.62(+1.12%)
Jan 22, 2010 56.34 56.63 55.47 55.49 572,151 -1.60(-2.80%)
Jan 21, 2010 58.11 58.29 56.75 57.09 419,015 -1.24(-2.13%)
Jan 20, 2010 58.19 58.38 57.69 58.33 546,742 -1.24(-2.08%)
Jan 19, 2010 58.26 59.57 58.26 59.57 802,325 +1.13(+1.93%)
Jan 15, 2010 58.89 58.44 58.44 58.44 947,100 -0.47(-0.80%)
Jan 14, 2010 58.47 59.10 58.44 58.91 1,996,601 +0.09(+0.15%)
Jan 13, 2010 58.65 58.97 58.30 58.82 2,175,078 -0.11(-0.19%)
Jan 12, 2010 58.75 59.33 58.60 58.93 2,077,711 -1.21(-2.01%)
Jan 11, 2010 60.23 60.28 59.95 60.14 1,024,110 +0.90(+1.52%)
Jan 08, 2010 58.95 59.29 58.72 59.24 730,018 -0.28(-0.47%)
Jan 07, 2010 59.30 59.58 58.93 59.52 426,090 -0.25(-0.42%)
Jan 06, 2010 59.94 60.06 59.60 59.77 1,242,320 -0.45(-0.75%)
Jan 05, 2010 60.58 60.71 60.04 60.22 392,671 +0.02(+0.03%)
Jan 04, 2010 59.68 60.31 59.66 60.20 382,295 +2.07(+3.56%)
Dec 31, 2009 58.41 58.13 58.13 58.13 92,600 -0.48(-0.82%)
Dec 30, 2009 58.19 58.62 58.12 58.61 194,007 +0.03(+0.05%)
Dec 29, 2009 59.29 59.29 58.45 58.58 211,857 -0.23(-0.39%)
Dec 28, 2009 59.10 59.12 58.64 58.81 103,865 +0.11(+0.19%)
Dec 24, 2009 58.42 58.75 58.29 58.70 126,734 +0.39(+0.67%)
Dec 23, 2009 58.41 58.68 58.15 58.31 385,096 +0.35(+0.60%)
Dec 22, 2009 58.34 58.39 57.79 57.96 366,359 +0.94(+1.65%)
Dec 21, 2009 56.98 57.53 56.94 57.02 311,959 +1.19(+2.13%)
Dec 18, 2009 56.46 56.59 55.53 55.83 568,866 -0.31(-0.55%)
Dec 17, 2009 56.64 56.77 55.92 56.14 593,023 -1.33(-2.31%)
Dec 16, 2009 57.49 57.89 57.43 57.47 529,824 +0.41(+0.72%)
Dec 15, 2009 56.90 57.28 56.87 57.06 937,145 -0.70(-1.21%)
Dec 14, 2009 57.67 57.88 57.65 57.76 304,411 +0.54(+0.94%)
Dec 11, 2009 57.44 57.50 56.97 57.22 279,500 +0.06(+0.10%)
Dec 10, 2009 57.55 57.68 57.00 57.16 821,468 -0.53(-0.92%)
Dec 09, 2009 57.35 57.77 56.77 57.69 642,495 +0.43(+0.75%)
Dec 08, 2009 57.64 57.67 57.06 57.26 763,970 -1.34(-2.29%)
Dec 07, 2009 58.58 59.21 58.53 58.60 280,842 -0.19(-0.32%)
Dec 04, 2009 59.74 59.97 58.50 58.79 429,121 +0.18(+0.31%)
Dec 03, 2009 59.08 59.26 58.50 58.61 436,112 -0.22(-0.37%)
Dec 02, 2009 58.90 59.44 58.72 58.83 648,244 -0.24(-0.41%)
Dec 01, 2009 58.72 59.39 58.60 59.07 431,053 +1.23(+2.13%)
Nov 30, 2009 57.71 58.30 57.16 57.84 796,141 -1.00(-1.70%)
Nov 27, 2009 57.48 59.08 57.45 58.84 1,182,138 -1.55(-2.57%)
Nov 25, 2009 59.98 60.57 59.70 60.39 913,789 +0.36(+0.60%)
Nov 24, 2009 60.11 60.11 59.38 60.03 605,299 +0.04(+0.07%)
Nov 23, 2009 59.96 60.58 59.90 59.99 454,272 +0.97(+1.64%)
Nov 20, 2009 58.71 59.05 58.65 59.02 236,576 -1.13(-1.88%)
Nov 19, 2009 60.22 60.26 59.43 60.15 351,326 -1.07(-1.75%)
Nov 18, 2009 61.63 61.63 60.83 61.22 335,039 -0.35(-0.57%)
Nov 17, 2009 61.30 61.67 61.06 61.57 238,237 +0.22(+0.36%)
Nov 16, 2009 60.89 61.83 60.85 61.35 314,587 +0.81(+1.34%)
Nov 13, 2009 59.82 60.64 59.45 60.54 274,740 +0.86(+1.44%)
Nov 12, 2009 60.52 60.76 59.50 59.68 435,752 -0.99(-1.63%)
Nov 11, 2009 61.16 61.52 60.47 60.67 525,009 -0.05(-0.08%)
Nov 10, 2009 60.72 61.26 60.38 60.72 492,080 -0.01(-0.02%)
Nov 09, 2009 59.99 60.79 59.98 60.73 1,451,079 +2.01(+3.42%)
Nov 06, 2009 57.81 58.76 57.76 58.72 616,067 -0.14(-0.24%)
Nov 05, 2009 58.37 59.18 58.16 58.86 247,991 +1.10(+1.90%)
Nov 04, 2009 57.84 58.44 57.58 57.76 1,053,748 -0.89(-1.52%)
Nov 03, 2009 57.62 58.71 57.51 58.65 843,178 +0.57(+0.98%)
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.