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, 2010 61.08 61.11 60.42 60.68 880,121 +0.83(+1.39%)
Apr 29, 2010 59.62 60.34 59.43 59.85 1,287,456 -0.70(-1.16%)
Apr 28, 2010 60.51 60.56 59.68 60.55 1,031,902 +1.66(+2.82%)
Apr 27, 2010 59.40 60.10 58.83 58.89 648,134 -0.23(-0.39%)
Apr 26, 2010 59.22 59.64 59.11 59.12 354,555 -0.67(-1.12%)
Apr 23, 2010 58.54 59.79 58.51 59.79 527,896 +0.88(+1.49%)
Apr 22, 2010 58.51 59.01 58.22 58.91 672,795 -0.55(-0.92%)
Apr 21, 2010 59.64 59.75 59.25 59.46 716,840 -0.14(-0.23%)
Apr 20, 2010 59.63 59.74 59.46 59.60 363,562 +0.76(+1.29%)
Apr 19, 2010 58.08 58.90 58.06 58.84 578,053 -0.02(-0.03%)
Apr 16, 2010 59.36 59.61 58.48 58.86 567,732 -0.78(-1.31%)
Apr 15, 2010 59.40 59.75 59.32 59.64 302,320 +0.00(+0.00%)
Apr 14, 2010 59.36 59.69 59.30 59.64 398,960 +1.27(+2.18%)
Apr 13, 2010 58.64 58.66 57.95 58.37 461,674 -0.02(-0.03%)
Apr 12, 2010 58.36 58.73 58.31 58.39 282,621 -0.07(-0.12%)
Apr 09, 2010 57.75 58.53 57.74 58.46 525,177 +1.48(+2.60%)
Apr 08, 2010 56.00 57.04 55.87 56.98 889,787 +0.54(+0.96%)
Apr 07, 2010 56.94 56.98 56.32 56.44 673,213 -0.63(-1.10%)
Apr 06, 2010 57.20 57.12 56.38 57.07 1,533,528 -0.13(-0.23%)
Apr 05, 2010 56.55 57.21 56.37 57.20 938,374 +0.90(+1.60%)
Apr 01, 2010 55.68 56.30 56.30 56.30 724,600 +0.97(+1.75%)
Mar 31, 2010 54.98 55.58 54.91 55.33 615,719 +0.26(+0.47%)
Mar 30, 2010 55.27 55.41 54.83 55.07 371,595 -0.07(-0.13%)
Mar 29, 2010 54.70 55.22 54.70 55.14 377,190 +0.13(+0.24%)
Mar 26, 2010 54.90 55.15 54.76 55.01 496,373 +0.33(+0.60%)
Mar 25, 2010 55.19 55.32 54.67 54.68 813,587 -0.73(-1.32%)
Mar 24, 2010 55.42 55.53 55.07 55.41 681,782 -0.82(-1.46%)
Mar 23, 2010 55.73 56.30 55.61 56.23 605,762 +0.33(+0.59%)
Mar 22, 2010 55.06 55.96 55.01 55.90 329,474 -0.23(-0.41%)
Mar 19, 2010 56.90 56.91 55.68 56.13 2,360,812 -1.23(-2.14%)
Mar 18, 2010 57.80 57.84 57.12 57.36 845,959 -0.27(-0.47%)
Mar 17, 2010 57.66 57.93 57.51 57.63 409,761 +0.84(+1.48%)
Mar 16, 2010 56.35 56.83 56.09 56.79 344,152 +1.21(+2.18%)
Mar 15, 2010 55.37 55.68 55.34 55.58 327,157 -0.45(-0.80%)
Mar 12, 2010 56.28 56.33 55.96 56.03 644,703 +0.28(+0.50%)
Mar 11, 2010 55.46 55.78 55.27 55.75 568,457 +0.51(+0.92%)
Mar 10, 2010 55.10 55.75 55.00 55.24 737,981 +0.19(+0.35%)
Mar 09, 2010 54.51 55.20 54.45 55.05 255,143 +0.16(+0.29%)
Mar 08, 2010 55.00 55.19 54.70 54.89 515,684 -0.04(-0.07%)
Mar 05, 2010 54.04 55.04 54.03 54.93 566,171 +1.00(+1.85%)
Mar 04, 2010 54.24 54.43 53.62 53.93 610,935 -0.19(-0.35%)
Mar 03, 2010 53.82 54.56 53.77 54.12 402,728 +0.79(+1.48%)
Mar 02, 2010 53.19 53.68 53.07 53.33 1,278,510 +0.11(+0.21%)
Mar 01, 2010 52.70 53.34 52.48 53.22 831,913 +0.60(+1.14%)
Feb 26, 2010 51.88 52.72 51.81 52.62 1,076,357 -0.07(-0.13%)
Feb 25, 2010 51.75 52.76 51.59 52.69 1,048,081 -0.69(-1.29%)
Feb 24, 2010 52.97 53.59 52.75 53.38 661,619 +0.79(+1.50%)
Feb 23, 2010 53.26 53.38 52.51 52.59 564,053 -0.99(-1.85%)
Feb 22, 2010 53.74 53.84 53.35 53.58 332,389 -0.17(-0.32%)
Feb 19, 2010 53.28 53.84 53.09 53.75 405,175 -0.14(-0.26%)
Feb 18, 2010 53.47 54.00 53.39 53.89 348,731 +0.56(+1.05%)
Feb 17, 2010 53.72 53.85 53.17 53.33 370,730 -0.32(-0.60%)
Feb 16, 2010 52.52 53.87 52.52 53.65 376,465 +1.12(+2.13%)
Feb 12, 2010 52.33 52.53 52.53 52.53 1,268,000 -0.96(-1.79%)
Feb 11, 2010 52.65 53.59 52.23 53.49 736,322 +1.64(+3.16%)
Feb 10, 2010 52.02 52.14 51.55 51.85 994,491 -1.29(-2.43%)
Feb 09, 2010 52.37 53.62 52.26 53.14 922,525 +1.24(+2.39%)
Feb 08, 2010 52.21 52.98 51.90 51.90 418,012 -0.51(-0.97%)
Feb 05, 2010 52.27 52.46 51.30 52.41 2,237,027 +0.09(+0.17%)
Feb 04, 2010 53.03 53.07 52.32 52.32 1,672,753 -2.27(-4.16%)
Feb 03, 2010 54.83 55.13 54.46 54.59 370,447 -0.75(-1.36%)
Feb 02, 2010 54.22 55.41 53.96 55.34 2,139,570 +1.12(+2.07%)
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.