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, 2010 59.55 60.82 59.51 60.31 2,394,312 -0.65(-1.07%)
Nov 29, 2010 60.40 61.09 59.91 60.96 1,281,909 -0.65(-1.06%)
Nov 26, 2010 61.25 61.85 61.19 61.61 391,801 -1.02(-1.63%)
Nov 24, 2010 62.20 62.63 62.63 62.63 729,151 +0.84(+1.36%)
Nov 23, 2010 62.28 62.44 61.44 61.79 1,186,129 -1.90(-2.98%)
Nov 22, 2010 63.09 63.73 62.87 63.69 1,010,388 -0.91(-1.41%)
Nov 19, 2010 63.91 64.60 63.44 64.60 664,375 -0.22(-0.34%)
Nov 18, 2010 64.76 65.06 64.66 64.82 685,846 +1.03(+1.61%)
Nov 17, 2010 63.15 63.86 63.12 63.79 1,423,197 +0.65(+1.03%)
Nov 16, 2010 63.65 63.66 62.66 63.14 2,059,957 -1.58(-2.44%)
Nov 15, 2010 65.24 65.28 64.72 64.72 926,035 -0.33(-0.51%)
Nov 12, 2010 65.11 65.57 64.58 65.05 803,572 -0.29(-0.44%)
Nov 11, 2010 64.83 65.46 64.64 65.34 533,956 +0.04(+0.06%)
Nov 10, 2010 64.94 65.30 64.25 65.30 808,024 +0.70(+1.08%)
Nov 09, 2010 65.79 66.00 64.38 64.60 1,267,265 -1.36(-2.06%)
Nov 08, 2010 65.44 66.07 65.28 65.96 1,144,316 -0.72(-1.08%)
Nov 05, 2010 66.67 67.06 66.38 66.68 2,091,098 -0.66(-0.98%)
Nov 04, 2010 66.78 68.32 66.68 67.34 2,501,504 +1.50(+2.28%)
Nov 03, 2010 65.11 65.84 64.81 65.84 1,849,173 -0.78(-1.17%)
Nov 02, 2010 66.31 66.63 66.23 66.62 2,016,952 +1.72(+2.65%)
Nov 01, 2010 64.67 65.18 64.59 64.90 879,856 +0.58(+0.90%)
Oct 29, 2010 63.90 65.82 63.81 64.32 1,897,795 +1.24(+1.97%)
Oct 28, 2010 62.71 63.16 62.63 63.08 786,682 +0.92(+1.48%)
Oct 27, 2010 62.08 62.21 61.67 62.16 880,749 +0.43(+0.70%)
Oct 25, 2010 62.12 62.24 61.63 61.73 2,111,999 +0.28(+0.46%)
Oct 22, 2010 61.43 61.57 61.22 61.45 610,001 +0.68(+1.12%)
Oct 21, 2010 61.58 61.92 60.47 60.77 1,159,476 -0.69(-1.12%)
Oct 20, 2010 60.89 61.71 60.86 61.46 509,628 +0.82(+1.35%)
Oct 19, 2010 60.95 61.30 60.29 60.64 710,018 -1.99(-3.18%)
Oct 18, 2010 62.09 62.75 61.88 62.63 573,095 +0.64(+1.03%)
Oct 15, 2010 62.50 62.51 61.63 61.99 893,489 -0.16(-0.26%)
Oct 14, 2010 61.96 62.28 61.76 62.15 916,335 +0.41(+0.66%)
Oct 13, 2010 61.65 61.98 61.53 61.74 1,051,284 +0.66(+1.08%)
Oct 12, 2010 60.62 61.28 60.21 61.08 1,202,384 -0.18(-0.29%)
Oct 11, 2010 61.08 61.31 60.99 61.26 744,822 +0.37(+0.61%)
Oct 08, 2010 60.89 61.06 60.47 60.89 1,498,871 -0.02(-0.03%)
Oct 07, 2010 61.22 61.23 60.55 60.91 1,348,292 +0.33(+0.54%)
Oct 06, 2010 60.76 61.04 60.51 60.58 1,550,534 +0.23(+0.38%)
Oct 05, 2010 59.68 60.52 59.55 60.35 2,081,681 +1.01(+1.70%)
Oct 04, 2010 59.52 59.76 59.07 59.34 716,905 -0.83(-1.38%)
Oct 01, 2010 60.17 60.38 59.67 60.17 1,954,183 +1.38(+2.35%)
Sep 30, 2010 59.53 59.82 58.56 58.79 2,326,779 +0.23(+0.39%)
Sep 29, 2010 58.43 58.85 58.27 58.56 641,353 -0.24(-0.41%)
Sep 28, 2010 58.54 58.90 57.88 58.80 679,373 +0.23(+0.39%)
Sep 27, 2010 58.99 58.99 58.44 58.57 485,252 +0.05(+0.09%)
Sep 24, 2010 58.25 58.82 58.18 58.52 808,096 +1.13(+1.97%)
Sep 23, 2010 56.98 57.97 56.87 57.39 612,822 -0.17(-0.30%)
Sep 22, 2010 57.72 58.16 57.40 57.56 942,772 -0.41(-0.71%)
Sep 21, 2010 58.17 58.45 57.39 57.97 686,511 +0.10(+0.17%)
Sep 20, 2010 57.44 58.03 57.23 57.87 403,639 +1.05(+1.85%)
Sep 17, 2010 56.82 57.68 56.59 56.82 459,709 +0.01(+0.02%)
Sep 15, 2010 56.20 56.94 56.00 56.81 648,024 +0.61(+1.09%)
Sep 14, 2010 55.87 56.50 55.64 56.20 1,091,393 +0.30(+0.54%)
Sep 13, 2010 56.24 56.26 55.77 55.90 1,230,671 +0.63(+1.14%)
Sep 10, 2010 55.15 55.45 55.05 55.27 773,757 +0.60(+1.10%)
Sep 09, 2010 54.95 55.14 54.47 54.67 469,059 -0.03(-0.05%)
Sep 08, 2010 54.27 55.09 54.27 54.70 500 +1.05(+1.96%)
Sep 07, 2010 53.90 54.00 53.41 53.65 667,969 -0.98(-1.79%)
Sep 03, 2010 54.46 54.74 54.21 54.63 379,385 +0.90(+1.68%)
Sep 02, 2010 53.05 53.73 53.00 53.73 1,227,609 +0.36(+0.67%)
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.