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 (%)
Apr 30, 2012 72.69 73.42 72.66 73.36 698,353 -0.25(-0.34%)
Apr 27, 2012 73.66 73.92 73.30 73.61 815,853 -0.10(-0.14%)
Apr 26, 2012 72.91 73.80 72.47 73.71 2,058,010 +3.02(+4.27%)
Apr 25, 2012 71.18 71.31 70.00 70.69 1,030,061 +0.01(+0.01%)
Apr 24, 2012 70.55 71.01 70.45 70.68 521,771 +0.23(+0.33%)
Apr 23, 2012 69.99 70.54 69.45 70.45 868,949 -0.41(-0.58%)
Apr 20, 2012 70.71 71.18 70.69 70.86 957,007 +0.61(+0.87%)
Apr 19, 2012 70.80 70.87 69.83 70.25 778,428 -0.49(-0.69%)
Apr 18, 2012 70.76 71.05 70.42 70.74 612,501 +0.09(+0.13%)
Apr 17, 2012 70.25 70.90 70.05 70.65 711,434 +1.39(+2.01%)
Apr 16, 2012 69.30 69.75 68.88 69.26 722,526 +0.46(+0.67%)
Apr 13, 2012 69.85 69.99 68.68 68.80 1,137,792 -1.10(-1.57%)
Apr 12, 2012 68.29 69.90 67.95 69.90 2,349,939 +0.77(+1.11%)
Apr 11, 2012 69.51 69.73 69.04 69.13 1,291,761 +1.55(+2.29%)
Apr 10, 2012 68.75 69.07 67.44 67.58 1,171,820 -1.70(-2.45%)
Apr 09, 2012 69.03 69.58 68.90 69.28 466,011 -0.22(-0.32%)
Apr 05, 2012 69.21 69.89 69.20 69.50 968,412 -0.21(-0.30%)
Apr 04, 2012 69.94 70.19 69.39 69.71 936,348 -1.15(-1.62%)
Apr 03, 2012 71.86 71.86 70.52 70.86 634,266 -1.01(-1.41%)
Apr 02, 2012 70.10 72.21 70.06 71.87 1,127,895 +1.24(+1.76%)
Mar 30, 2012 70.36 70.75 70.25 70.63 586,687 -0.02(-0.03%)
Mar 29, 2012 69.91 70.65 69.46 70.65 887,254 -0.26(-0.37%)
Mar 28, 2012 71.78 71.84 70.36 70.91 1,111,416 -0.26(-0.37%)
Mar 27, 2012 71.72 71.85 71.12 71.17 852,213 -1.48(-2.04%)
Mar 26, 2012 71.97 72.68 71.92 72.65 1,064,289 +1.64(+2.31%)
Mar 23, 2012 70.78 71.14 70.61 71.01 870,464 +0.07(+0.10%)
Mar 22, 2012 70.69 71.05 70.60 70.94 811,564 -0.54(-0.76%)
Mar 21, 2012 71.58 71.86 71.41 71.48 571,671 -0.38(-0.53%)
Mar 20, 2012 71.97 72.01 71.50 71.86 717,129 -0.97(-1.33%)
Mar 19, 2012 72.21 72.96 72.15 72.83 628,297 +0.52(+0.72%)
Mar 16, 2012 72.56 72.94 72.20 72.31 885,752 +0.07(+0.10%)
Mar 15, 2012 71.96 72.47 71.72 72.24 535,416 +0.11(+0.15%)
Mar 14, 2012 72.61 72.80 72.00 72.13 732,500 -0.90(-1.23%)
Mar 13, 2012 72.07 73.03 72.00 73.03 465,844 +1.05(+1.46%)
Mar 12, 2012 71.89 72.10 71.70 71.98 892,598 -0.36(-0.50%)
Mar 09, 2012 72.37 72.75 72.25 72.34 548,982 -1.08(-1.47%)
Mar 08, 2012 73.08 73.49 72.80 73.42 556,194 +1.70(+2.37%)
Mar 07, 2012 71.57 71.98 71.41 71.72 463,125 +0.13(+0.18%)
Mar 06, 2012 71.89 72.00 71.20 71.59 1,228,758 -1.65(-2.25%)
Mar 05, 2012 73.51 73.61 73.00 73.24 880,254 -0.42(-0.57%)
Mar 02, 2012 74.24 74.33 73.62 73.66 878,680 -1.38(-1.84%)
Mar 01, 2012 74.25 75.17 74.18 75.04 642,512 +0.76(+1.02%)
Feb 29, 2012 74.85 75.08 74.12 74.28 833,534 -0.23(-0.31%)
Feb 28, 2012 73.96 74.79 73.90 74.51 578,304 +0.41(+0.55%)
Feb 27, 2012 73.69 74.43 73.60 74.10 685,288 -0.51(-0.68%)
Feb 24, 2012 74.72 74.88 74.39 74.61 738,099 +0.22(+0.30%)
Feb 23, 2012 74.19 74.58 73.76 74.39 1,023,069 +0.86(+1.17%)
Feb 22, 2012 73.20 73.73 73.20 73.53 590,787 -0.15(-0.20%)
Feb 21, 2012 73.42 74.10 73.42 73.68 545,464 -0.08(-0.11%)
Feb 17, 2012 73.87 74.05 73.55 73.76 389,229 -0.12(-0.16%)
Feb 16, 2012 73.05 74.04 73.00 73.88 652,825 +0.81(+1.11%)
Feb 15, 2012 73.26 73.55 72.89 73.07 958,525 -0.73(-0.99%)
Feb 14, 2012 74.02 74.06 73.31 73.80 1,074,663 +0.21(+0.29%)
Feb 13, 2012 73.74 73.81 73.41 73.59 1,030,724 +0.85(+1.17%)
Feb 10, 2012 72.70 73.08 72.55 72.74 2,133,078 -1.04(-1.41%)
Feb 09, 2012 74.09 74.30 73.70 73.78 662,341 -0.11(-0.15%)
Feb 08, 2012 73.85 74.13 73.56 73.89 541,582 -0.06(-0.08%)
Feb 07, 2012 73.18 74.03 72.89 73.95 520,077 +1.06(+1.45%)
Feb 06, 2012 72.46 73.02 72.34 72.89 677,822 -0.57(-0.78%)
Feb 03, 2012 72.19 73.68 72.08 73.46 1,141,664 +0.82(+1.13%)
Feb 02, 2012 72.95 73.31 72.58 72.64 1,626,767 -1.10(-1.49%)
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.