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, 2017 55.80 55.97 55.64 55.83 2,025,523 -0.34(-0.61%)
Mar 30, 2017 56.37 56.44 56.16 56.17 1,663,086 -0.13(-0.23%)
Mar 29, 2017 55.46 56.35 55.44 56.30 1,544,871 +0.28(+0.50%)
Mar 28, 2017 55.67 56.27 55.59 56.02 1,144,938 +0.60(+1.08%)
Mar 27, 2017 55.19 55.58 55.11 55.42 1,170,322 +0.13(+0.24%)
Mar 24, 2017 55.31 55.44 55.17 55.29 1,500,578 -0.40(-0.72%)
Mar 23, 2017 55.49 55.96 55.40 55.69 1,361,960 -0.16(-0.29%)
Mar 22, 2017 55.42 56.01 55.23 55.85 1,675,012 -0.11(-0.20%)
Mar 21, 2017 56.16 56.24 55.65 55.96 1,150,388 +0.28(+0.50%)
Mar 20, 2017 55.80 55.88 55.45 55.68 890,544 -0.32(-0.57%)
Mar 17, 2017 56.15 56.19 55.88 56.00 1,424,540 +0.38(+0.68%)
Mar 16, 2017 55.73 55.78 55.37 55.62 1,762,783 +0.37(+0.67%)
Mar 15, 2017 54.40 55.27 54.25 55.25 2,086,991 +1.29(+2.39%)
Mar 14, 2017 54.51 54.51 53.74 53.96 2,273,567 -1.24(-2.25%)
Mar 13, 2017 55.00 55.26 54.95 55.20 1,281,155 +0.44(+0.80%)
Mar 10, 2017 54.99 55.00 54.42 54.76 1,996,356 +0.35(+0.64%)
Mar 09, 2017 53.68 54.47 53.46 54.41 2,404,425 +0.06(+0.11%)
Mar 08, 2017 55.25 55.29 54.30 54.35 1,981,343 -1.46(-2.62%)
Mar 07, 2017 55.87 56.01 55.59 55.81 1,181,253 -0.12(-0.21%)
Mar 06, 2017 55.55 55.99 55.37 55.93 1,263,543 +0.32(+0.58%)
Mar 03, 2017 55.40 55.77 55.40 55.61 1,144,555 +0.13(+0.23%)
Mar 02, 2017 55.64 55.77 55.47 55.48 1,119,075 -0.11(-0.20%)
Mar 01, 2017 55.41 55.80 55.35 55.59 1,537,920 +0.59(+1.07%)
Feb 28, 2017 54.96 55.20 54.87 55.00 1,393,742 -0.21(-0.38%)
Feb 27, 2017 54.96 55.30 54.94 55.21 1,447,510 +0.26(+0.47%)
Feb 24, 2017 54.91 55.15 54.73 54.95 1,733,841 -0.69(-1.24%)
Feb 23, 2017 55.64 55.83 55.38 55.64 1,525,001 +0.44(+0.80%)
Feb 22, 2017 55.04 55.30 54.97 55.20 2,330,908 -0.44(-0.79%)
Feb 21, 2017 55.20 55.80 55.16 55.64 2,565,990 +0.32(+0.58%)
Feb 17, 2017 55.32 55.32 55.32 0 -1.01(-1.79%)
Feb 16, 2017 56.81 57.02 56.28 56.33 2,445,532 -0.71(-1.24%)
Feb 15, 2017 56.52 57.04 56.45 57.04 3,557,776 -0.92(-1.59%)
Feb 14, 2017 57.98 58.07 57.49 57.96 2,618,407 +0.04(+0.07%)
Feb 13, 2017 57.77 57.93 57.62 57.92 1,628,717 +0.37(+0.64%)
Feb 10, 2017 57.29 57.69 57.26 57.55 1,658,157 +0.58(+1.02%)
Feb 09, 2017 56.29 57.16 56.70 56.97 1,720,295 +0.68(+1.21%)
Feb 08, 2017 55.97 56.33 55.56 56.29 4,231,189 -0.60(-1.05%)
Feb 07, 2017 57.34 57.42 56.63 56.89 3,170,066 -0.81(-1.40%)
Feb 06, 2017 57.72 57.83 57.55 57.70 4,179,998 -0.43(-0.74%)
Feb 03, 2017 57.88 58.30 57.79 58.13 2,214,285 +0.46(+0.80%)
Feb 02, 2017 58.12 58.24 57.30 57.67 1,789,577 +0.32(+0.56%)
Feb 01, 2017 57.58 57.63 56.79 57.35 2,064,739 -0.12(-0.21%)
Jan 31, 2017 57.71 57.75 57.11 57.47 1,544,777 +0.59(+1.04%)
Jan 30, 2017 57.29 57.35 56.81 56.88 2,039,008 -1.14(-1.96%)
Jan 27, 2017 58.24 58.31 57.90 58.02 1,846,460 -0.41(-0.70%)
Jan 26, 2017 58.50 58.70 58.21 58.43 1,330,758 -0.49(-0.83%)
Jan 25, 2017 58.90 59.01 58.77 58.92 1,191,070 +0.40(+0.68%)
Jan 24, 2017 58.11 58.62 58.09 58.52 1,402,440 +0.53(+0.91%)
Jan 23, 2017 58.12 57.72 57.99 2,153,340 +0.03(+0.05%)
Jan 20, 2017 58.03 58.17 57.80 57.96 1,868,448 +0.33(+0.57%)
Jan 19, 2017 57.79 57.89 57.28 57.63 2,563,958 -0.68(-1.17%)
Jan 18, 2017 58.51 58.74 58.23 58.31 1,388,101 -0.60(-1.02%)
Jan 17, 2017 58.75 58.98 58.69 58.91 1,727,366 +0.24(+0.41%)
Jan 13, 2017 58.67 58.67 58.67 0 -0.18(-0.31%)
Jan 12, 2017 59.18 59.20 58.78 58.85 1,276,800 +0.25(+0.43%)
Jan 11, 2017 57.84 58.73 57.69 58.60 1,652,136 +1.02(+1.77%)
Jan 10, 2017 57.76 57.91 57.44 57.58 2,024,075 -0.25(-0.43%)
Jan 09, 2017 58.23 58.24 57.75 57.83 2,059,310 -1.08(-1.83%)
Jan 06, 2017 58.72 59.05 58.67 58.91 1,064,487 -0.48(-0.81%)
Jan 05, 2017 59.13 59.56 59.13 59.39 1,686,014 +0.25(+0.42%)
Jan 04, 2017 59.09 59.33 58.97 59.14 1,410,642 +0.34(+0.58%)
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.