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 (%)
Mar 31, 2011 73.06 73.88 73.06 73.24 964,139 +0.04(+0.05%)
Mar 30, 2011 72.51 73.24 72.48 73.20 1,163,605 +0.48(+0.66%)
Mar 29, 2011 71.60 72.72 71.55 72.72 2,258,888 +0.78(+1.08%)
Mar 28, 2011 72.13 72.40 71.94 71.94 2,710,722 -1.08(-1.48%)
Mar 25, 2011 72.42 73.33 72.38 73.02 5,268,425 +0.67(+0.93%)
Mar 24, 2011 71.86 72.56 71.76 72.35 2,033,645 +0.32(+0.44%)
Mar 23, 2011 71.32 72.15 71.31 72.03 2,384,661 -0.18(-0.25%)
Mar 22, 2011 71.83 72.28 71.58 72.21 3,601,258 +0.90(+1.26%)
Mar 21, 2011 70.97 71.34 70.96 71.31 3,762,989 +1.53(+2.19%)
Mar 18, 2011 69.93 69.95 69.31 69.78 2,756,030 +1.30(+1.90%)
Mar 17, 2011 68.69 68.72 68.20 68.48 1,200,175 +2.63(+3.99%)
Mar 16, 2011 66.34 67.00 65.00 65.85 2,980,082 -1.50(-2.23%)
Mar 15, 2011 67.09 67.69 66.98 67.35 1,836,158 -1.16(-1.69%)
Mar 14, 2011 67.88 68.58 67.47 68.51 1,369,935 +0.27(+0.40%)
Mar 11, 2011 67.25 68.42 67.25 68.24 1,024,117 +0.30(+0.44%)
Mar 10, 2011 68.48 68.52 67.80 67.94 1,619,040 -1.75(-2.51%)
Mar 09, 2011 69.51 69.71 69.25 69.69 891,650 -0.62(-0.88%)
Mar 08, 2011 69.73 70.50 69.38 70.31 875,325 -0.68(-0.96%)
Mar 07, 2011 72.13 72.30 70.82 70.99 625,788 -0.53(-0.74%)
Mar 04, 2011 71.72 71.84 71.22 71.52 1,027,114 +0.29(+0.41%)
Mar 03, 2011 71.28 71.43 70.91 71.23 1,754,342 +0.85(+1.21%)
Mar 02, 2011 70.36 70.71 70.07 70.38 2,891,781 -0.24(-0.34%)
Mar 01, 2011 72.13 72.34 70.59 70.62 1,132,730 -1.50(-2.08%)
Feb 28, 2011 72.13 72.41 71.82 72.12 653,677 +0.64(+0.90%)
Feb 25, 2011 70.67 71.55 70.55 71.48 477,234 +0.81(+1.15%)
Feb 24, 2011 71.30 71.58 70.48 70.67 1,024,453 -0.08(-0.11%)
Feb 23, 2011 70.36 71.03 70.33 70.75 1,259,321 +0.36(+0.51%)
Feb 22, 2011 70.08 71.24 70.01 70.39 947,973 -0.88(-1.23%)
Feb 18, 2011 70.97 71.36 70.89 71.27 727,327 +0.88(+1.25%)
Feb 17, 2011 69.80 70.56 69.78 70.39 525,165 +0.71(+1.02%)
Feb 16, 2011 68.67 69.75 68.65 69.68 996,282 +0.81(+1.18%)
Feb 15, 2011 68.90 69.06 68.43 68.87 1,078,991 +0.71(+1.04%)
Feb 14, 2011 67.39 68.24 67.36 68.16 1,840,056 -0.31(-0.45%)
Feb 11, 2011 67.86 68.66 67.83 68.47 1,096,600 -0.46(-0.67%)
Feb 10, 2011 68.92 69.20 68.66 68.93 1,489,883 -0.47(-0.68%)
Feb 09, 2011 69.17 69.48 69.06 69.40 708,491 -0.98(-1.39%)
Feb 08, 2011 70.10 70.47 69.82 70.38 708,078 -0.15(-0.21%)
Feb 07, 2011 70.36 70.66 70.19 70.53 1,434,351 +0.78(+1.12%)
Feb 04, 2011 70.04 70.16 69.30 69.75 1,592,016 -1.33(-1.87%)
Feb 03, 2011 70.60 71.20 70.15 71.08 1,393,151 -2.21(-3.02%)
Feb 02, 2011 72.97 73.72 72.97 73.29 1,119,949 -0.20(-0.27%)
Feb 01, 2011 72.18 73.49 72.16 73.49 1,594,137 +2.92(+4.14%)
Jan 31, 2011 69.94 70.70 69.92 70.57 1,340,726 +0.90(+1.29%)
Jan 28, 2011 70.08 70.31 69.23 69.67 1,029,709 -0.84(-1.19%)
Jan 27, 2011 70.38 70.68 70.07 70.51 753,265 +0.79(+1.13%)
Jan 26, 2011 69.46 69.88 69.25 69.72 592,143 +0.56(+0.81%)
Jan 25, 2011 68.71 69.20 68.48 69.16 865,510 -0.76(-1.09%)
Jan 24, 2011 69.20 70.09 69.19 69.92 895,432 +1.00(+1.45%)
Jan 21, 2011 68.62 69.05 68.50 68.92 890,716 +1.07(+1.58%)
Jan 20, 2011 67.83 67.98 67.09 67.85 966,341 -0.65(-0.95%)
Jan 19, 2011 69.34 69.38 68.34 68.50 1,665,681 -0.03(-0.04%)
Jan 18, 2011 68.01 68.75 67.92 68.53 879,229 +0.74(+1.09%)
Jan 14, 2011 66.84 67.94 66.66 67.79 1,289,926 +0.37(+0.55%)
Jan 13, 2011 67.38 67.79 67.26 67.42 1,181,160 -0.31(-0.46%)
Jan 12, 2011 67.15 67.87 67.02 67.73 890,111 +0.45(+0.67%)
Jan 11, 2011 67.57 67.57 67.00 67.28 715,037 +0.14(+0.21%)
Jan 10, 2011 66.78 67.31 66.54 67.14 754,582 +0.91(+1.37%)
Jan 07, 2011 66.09 66.53 65.90 66.23 1,137,091 +0.26(+0.39%)
Jan 06, 2011 66.41 66.59 65.63 65.97 965,550 -1.10(-1.64%)
Jan 05, 2011 66.15 67.13 66.13 67.07 1,069,541 -0.69(-1.02%)
Jan 04, 2011 67.97 67.97 67.40 67.76 1,046,663 +0.69(+1.03%)
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.