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, 2009 43.81 44.27 43.42 43.61 697,133 +0.46(+1.07%)
Mar 30, 2009 43.65 43.69 42.62 43.15 291,385 -2.60(-5.68%)
Mar 26, 2009 46.05 46.18 45.25 45.75 360,492 -0.49(-1.06%)
Mar 25, 2009 45.78 46.52 45.34 46.24 842,713 +1.22(+2.71%)
Mar 24, 2009 45.18 45.97 44.70 45.02 553,963 -1.04(-2.26%)
Mar 23, 2009 45.28 46.13 45.14 46.06 567,584 +2.74(+6.33%)
Mar 20, 2009 44.44 44.55 43.31 43.32 346,083 -0.75(-1.70%)
Mar 19, 2009 45.38 45.40 43.92 44.07 1,019,189 -0.86(-1.91%)
Mar 18, 2009 43.11 45.19 42.43 44.93 629,050 -0.08(-0.18%)
Mar 17, 2009 43.24 45.07 43.08 45.01 571,086 +0.26(+0.58%)
Mar 16, 2009 44.48 45.33 43.82 44.75 1,033,800 +0.28(+0.63%)
Mar 13, 2009 44.57 44.70 43.72 44.47 0 +0.27(+0.61%)
Mar 12, 2009 42.87 44.38 42.21 44.20 415,154 +1.53(+3.59%)
Mar 11, 2009 43.15 43.66 42.12 42.67 669,466 +0.19(+0.45%)
Mar 10, 2009 41.15 43.12 41.15 42.48 1,011,679 +1.74(+4.27%)
Mar 09, 2009 40.16 41.48 40.00 40.74 1,322,667 -0.74(-1.78%)
Mar 06, 2009 41.56 42.18 40.55 41.48 0 +2.37(+6.06%)
Mar 05, 2009 39.49 39.94 39.00 39.11 1,373,597 -0.75(-1.88%)
Mar 04, 2009 39.24 40.52 38.97 39.86 1,195,557 +0.62(+1.58%)
Mar 02, 2009 41.09 41.48 39.16 39.24 873,088 -3.24(-7.63%)
Feb 27, 2009 41.95 43.54 41.82 42.48 0 -0.67(-1.55%)
Feb 26, 2009 44.11 44.66 43.06 43.15 1,048,069 -1.47(-3.29%)
Feb 25, 2009 45.48 45.65 44.08 44.62 803,803 -1.43(-3.11%)
Feb 24, 2009 45.13 46.28 44.36 46.05 810,269 +1.08(+2.40%)
Feb 23, 2009 46.68 46.73 44.93 44.97 1,551,582 -1.64(-3.52%)
Feb 20, 2009 46.05 47.07 45.95 46.61 657,676 -1.56(-3.24%)
Feb 19, 2009 48.98 49.10 47.72 48.17 735,862 -0.03(-0.06%)
Feb 18, 2009 47.80 48.38 46.87 48.20 934,418 +0.23(+0.48%)
Feb 17, 2009 48.10 48.54 47.42 47.97 1,242,651 -2.14(-4.27%)
Feb 13, 2009 50.10 50.79 49.96 50.11 1,136,308 +0.90(+1.83%)
Feb 12, 2009 47.83 49.23 47.09 49.21 1,199,317 +1.00(+2.07%)
Feb 11, 2009 48.29 48.71 47.53 48.21 1,229,194 +0.60(+1.26%)
Feb 10, 2009 49.23 50.04 47.28 47.61 857,873 -2.25(-4.51%)
Feb 09, 2009 50.59 50.91 49.60 49.86 471,217 -0.21(-0.42%)
Feb 06, 2009 48.64 50.55 48.59 50.07 429,907 +1.37(+2.81%)
Feb 05, 2009 47.21 49.06 46.93 48.70 524,716 +0.76(+1.59%)
Feb 04, 2009 48.09 49.13 47.61 47.94 510,972 -1.05(-2.14%)
Feb 03, 2009 47.76 49.29 47.58 48.99 609,945 +1.13(+2.36%)
Feb 02, 2009 46.89 48.13 46.68 47.86 889,237 +0.03(+0.06%)
Jan 30, 2009 48.56 48.75 47.53 47.83 0 -1.48(-3.00%)
Jan 29, 2009 49.01 49.71 48.30 49.31 502,496 +0.08(+0.16%)
Jan 28, 2009 49.45 49.78 48.80 49.23 417,087 +0.77(+1.59%)
Jan 27, 2009 47.87 48.83 47.41 48.46 335,348 +0.47(+0.98%)
Jan 26, 2009 46.78 48.59 46.59 47.99 758,828 +1.46(+3.14%)
Jan 23, 2009 44.00 46.89 43.96 46.53 749,446 +0.88(+1.93%)
Jan 22, 2009 45.21 46.17 44.68 45.65 787,269 -1.02(-2.19%)
Jan 21, 2009 44.87 46.82 44.11 46.67 599,187 +0.87(+1.90%)
Jan 20, 2009 46.51 46.92 45.65 45.80 517,375 -3.13(-6.40%)
Jan 16, 2009 49.51 49.66 47.69 48.93 620,591 +0.81(+1.68%)
Jan 15, 2009 47.79 48.33 46.43 48.12 555,856 -0.02(-0.04%)
Jan 14, 2009 49.02 49.16 47.57 48.14 910,620 -2.67(-5.25%)
Jan 13, 2009 49.90 51.09 49.77 50.81 672,409 -0.21(-0.41%)
Jan 12, 2009 51.65 51.67 50.58 51.02 290,424 -1.23(-2.35%)
Jan 09, 2009 53.16 53.26 51.96 52.25 335,932 -2.01(-3.70%)
Jan 08, 2009 53.48 54.36 52.71 54.26 309,336 +1.26(+2.38%)
Jan 07, 2009 53.33 53.66 52.26 53.00 502,758 -1.18(-2.18%)
Jan 06, 2009 53.96 54.77 53.00 54.18 826,545 +0.85(+1.59%)
Jan 05, 2009 51.80 53.91 51.80 53.33 755,931 -0.20(-0.37%)
Jan 02, 2009 52.05 53.74 52.00 53.53 0 +2.10(+4.08%)
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.