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 29, 2013 70.10 70.44 69.94 69.94 216,222 +0.02(+0.03%)
Nov 27, 2013 70.21 70.26 69.68 69.92 448,630 -0.19(-0.27%)
Nov 26, 2013 70.70 70.74 69.82 70.11 968,422 -0.76(-1.07%)
Nov 25, 2013 71.05 71.21 70.83 70.87 406,952 -0.53(-0.74%)
Nov 22, 2013 71.25 71.46 71.16 71.40 526,703 +0.35(+0.49%)
Nov 21, 2013 71.14 71.18 70.85 71.05 563,078 +0.39(+0.55%)
Nov 20, 2013 71.30 71.41 70.51 70.66 735,251 +0.17(+0.24%)
Nov 19, 2013 70.55 70.69 70.40 70.49 532,596 -0.03(-0.04%)
Nov 18, 2013 71.45 71.45 70.43 70.52 692,589 +0.11(+0.16%)
Nov 15, 2013 70.23 70.44 70.08 70.41 815,934 +1.36(+1.97%)
Nov 14, 2013 68.73 69.20 68.64 69.05 1,412,586 +0.05(+0.07%)
Nov 12, 2013 68.75 69.01 68.68 69.00 1,327,850 -0.12(-0.17%)
Nov 11, 2013 69.08 69.21 68.92 69.12 548,509 +0.29(+0.42%)
Nov 08, 2013 68.52 68.84 68.36 68.83 964,636 -0.15(-0.22%)
Nov 07, 2013 69.61 69.66 68.96 68.98 719,754 -0.94(-1.34%)
Nov 06, 2013 70.43 70.53 69.77 69.92 1,380,707 +0.13(+0.19%)
Nov 05, 2013 69.75 69.89 69.39 69.79 486,818 -0.24(-0.34%)
Nov 04, 2013 70.14 70.14 69.80 70.03 910,247 -0.03(-0.04%)
Nov 01, 2013 69.88 70.06 69.54 70.06 2,585,333 +0.54(+0.78%)
Oct 31, 2013 69.63 69.76 69.20 69.52 2,797,089 -3.28(-4.51%)
Oct 30, 2013 73.47 73.49 72.69 72.80 1,678,219 +0.07(+0.10%)
Oct 29, 2013 72.92 72.98 72.51 72.73 573,238 +0.56(+0.78%)
Oct 28, 2013 72.16 72.33 72.04 72.17 398,311 -0.18(-0.25%)
Oct 25, 2013 72.53 72.59 72.11 72.35 726,768 +0.71(+0.99%)
Oct 24, 2013 71.86 71.86 71.51 71.64 724,273 +0.61(+0.86%)
Oct 23, 2013 71.18 71.23 70.91 71.03 599,962 -0.20(-0.28%)
Oct 22, 2013 70.78 71.35 70.75 71.23 1,114,229 +0.74(+1.05%)
Oct 21, 2013 70.00 70.64 69.92 70.49 1,110,619 +0.48(+0.69%)
Oct 18, 2013 69.96 70.30 69.88 70.01 1,508,046 +0.32(+0.46%)
Oct 17, 2013 68.83 69.71 68.81 69.69 1,790,120 +0.81(+1.18%)
Oct 16, 2013 69.19 69.33 68.75 68.88 1,231,589 +0.47(+0.69%)
Oct 15, 2013 68.25 68.68 68.24 68.41 1,247,664 +0.21(+0.31%)
Oct 14, 2013 68.00 68.20 67.87 68.20 447,076 +0.47(+0.69%)
Oct 11, 2013 67.54 67.75 67.36 67.73 371,811 +0.31(+0.46%)
Oct 10, 2013 66.99 67.44 66.87 67.42 692,012 +1.08(+1.63%)
Oct 09, 2013 66.59 66.65 66.00 66.34 656,437 -0.46(-0.69%)
Oct 08, 2013 67.40 67.52 66.79 66.80 635,780 -0.83(-1.23%)
Oct 07, 2013 67.38 67.96 67.38 67.63 537,912 -0.71(-1.04%)
Oct 04, 2013 68.24 68.48 68.15 68.34 397,119 -0.07(-0.10%)
Oct 03, 2013 68.32 68.52 68.25 68.41 623,370 -0.17(-0.25%)
Oct 02, 2013 68.29 68.58 67.96 68.58 365,396 +0.19(+0.28%)
Oct 01, 2013 68.43 68.76 68.17 68.39 526,068 -0.87(-1.26%)
Sep 27, 2013 69.06 69.28 68.86 69.26 595,911 +0.18(+0.26%)
Sep 26, 2013 68.68 69.11 68.66 69.08 511,287 +0.47(+0.69%)
Sep 25, 2013 68.56 68.84 68.56 68.61 1,253,031 -0.15(-0.22%)
Sep 24, 2013 68.81 69.00 68.70 68.76 576,928 -0.32(-0.46%)
Sep 23, 2013 69.12 69.19 68.82 69.08 669,373 -0.02(-0.03%)
Sep 20, 2013 69.63 69.87 69.03 69.10 591,062 -0.77(-1.10%)
Sep 19, 2013 70.04 70.08 69.66 69.87 1,555,568 +0.14(+0.20%)
Sep 18, 2013 68.94 69.85 68.42 69.73 967,512 +1.34(+1.96%)
Sep 17, 2013 68.63 68.76 68.30 68.39 889,160 -0.13(-0.19%)
Sep 16, 2013 69.43 69.00 68.44 68.52 1,104,228 -0.07(-0.10%)
Sep 13, 2013 68.34 68.73 68.34 68.59 535,880 +0.32(+0.47%)
Sep 12, 2013 68.46 68.75 68.23 68.27 415,132 -0.12(-0.18%)
Sep 11, 2013 67.71 68.39 67.71 68.39 744,012 +0.86(+1.27%)
Sep 10, 2013 67.48 67.63 67.39 67.53 815,297 -0.01(-0.01%)
Sep 09, 2013 67.10 67.70 67.08 67.54 496,839 +0.04(+0.06%)
Sep 06, 2013 67.68 67.68 67.15 67.50 445,069 +0.18(+0.27%)
Sep 05, 2013 67.15 67.45 67.09 67.32 566,100 -0.16(-0.24%)
Sep 04, 2013 67.09 67.72 67.04 67.48 656,927 +0.15(+0.22%)
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.