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, 2016 49.39 49.69 49.15 49.19 1,274,807 -0.52(-1.05%)
Mar 30, 2016 50.01 50.49 49.53 49.71 2,040,470 +0.91(+1.86%)
Mar 29, 2016 47.91 48.85 47.65 48.80 1,715,208 +0.08(+0.16%)
Mar 28, 2016 49.00 49.00 48.42 48.72 910,091 +0.00(+0.00%)
Mar 24, 2016 47.41 48.72 48.72 48.72 1,887,300 +0.47(+0.97%)
Mar 23, 2016 48.70 48.74 48.20 48.25 2,814,490 -0.65(-1.33%)
Mar 22, 2016 48.49 49.18 48.42 48.90 3,025,074 -0.70(-1.41%)
Mar 21, 2016 49.39 49.75 48.92 49.60 2,689,724 -0.49(-0.98%)
Mar 18, 2016 50.36 50.59 49.80 50.09 3,903,533 -0.59(-1.16%)
Mar 17, 2016 50.10 50.78 49.74 50.68 2,434,366 +1.31(+2.65%)
Mar 16, 2016 48.17 49.42 48.14 49.37 2,128,158 +1.24(+2.58%)
Mar 15, 2016 47.52 48.16 47.40 48.13 3,563,253 -0.35(-0.72%)
Mar 14, 2016 48.04 48.72 47.79 48.48 1,857,959 -0.32(-0.66%)
Mar 11, 2016 48.47 48.95 48.32 48.80 3,069,762 +1.08(+2.26%)
Mar 10, 2016 47.60 47.94 47.26 47.72 4,558,705 -0.69(-1.43%)
Mar 09, 2016 47.67 48.61 47.43 48.41 3,087,512 +0.86(+1.81%)
Mar 08, 2016 48.01 48.07 46.99 47.55 4,076,476 -1.00(-2.06%)
Mar 07, 2016 46.80 48.81 46.78 48.55 2,834,149 +0.31(+0.64%)
Mar 04, 2016 47.54 48.65 47.52 48.24 2,749,455 +0.37(+0.77%)
Mar 03, 2016 47.15 47.98 46.98 47.87 2,728,233 +0.56(+1.18%)
Mar 02, 2016 46.19 47.31 45.97 47.31 3,145,755 +0.77(+1.65%)
Mar 01, 2016 46.08 46.56 45.62 46.54 2,531,561 +0.83(+1.82%)
Feb 29, 2016 46.03 46.16 45.60 45.71 3,403,027 -0.01(-0.02%)
Feb 26, 2016 45.84 45.96 45.47 45.72 3,742,584 +0.42(+0.93%)
Feb 25, 2016 45.21 45.41 44.23 45.30 4,225,920 +0.93(+2.10%)
Feb 24, 2016 42.97 44.47 42.84 44.37 3,409,967 +0.02(+0.05%)
Feb 23, 2016 45.33 45.68 44.26 44.35 3,073,000 -1.96(-4.23%)
Feb 22, 2016 45.66 46.38 45.66 46.31 4,895,260 +1.01(+2.23%)
Feb 19, 2016 45.02 45.34 44.52 45.30 3,240,711 -0.42(-0.92%)
Feb 18, 2016 46.43 46.49 45.60 45.72 1,852,931 -0.49(-1.06%)
Feb 17, 2016 44.82 46.43 44.75 46.21 2,919,130 +0.84(+1.85%)
Feb 16, 2016 45.22 45.52 44.51 45.37 3,219,526 +1.10(+2.48%)
Feb 12, 2016 43.30 44.27 44.27 44.27 3,920,200 +1.65(+3.87%)
Feb 11, 2016 41.91 42.82 41.63 42.62 3,202,791 +0.29(+0.69%)
Feb 10, 2016 42.31 43.14 42.04 42.33 2,856,829 -0.29(-0.68%)
Feb 09, 2016 42.92 43.17 42.27 42.62 3,988,635 -1.90(-4.27%)
Feb 08, 2016 44.07 44.69 43.50 44.52 3,075,445 -0.20(-0.45%)
Feb 05, 2016 44.98 45.23 44.35 44.72 3,065,037 +0.11(+0.25%)
Feb 04, 2016 44.84 45.27 44.40 44.61 3,804,217 +1.53(+3.55%)
Feb 03, 2016 42.53 43.14 41.32 43.08 4,162,299 +1.55(+3.73%)
Feb 02, 2016 41.41 41.77 41.13 41.53 4,319,212 -2.03(-4.66%)
Feb 01, 2016 43.07 43.83 42.66 43.56 4,055,525 -0.57(-1.29%)
Jan 29, 2016 42.92 44.15 42.82 44.13 3,808,291 +0.64(+1.47%)
Jan 28, 2016 43.98 44.04 42.92 43.49 4,692,007 +1.49(+3.55%)
Jan 27, 2016 40.65 42.47 40.47 42.00 6,760,323 +0.82(+1.99%)
Jan 26, 2016 40.60 41.38 40.04 41.18 2,615,483 +1.63(+4.12%)
Jan 25, 2016 39.68 40.49 39.46 39.55 3,529,018 -0.83(-2.06%)
Jan 22, 2016 40.45 40.70 39.78 40.38 3,353,740 +2.22(+5.82%)
Jan 21, 2016 36.68 38.36 36.55 38.16 4,008,795 +1.20(+3.25%)
Jan 20, 2016 37.03 37.38 35.95 36.96 5,761,006 -1.51(-3.93%)
Jan 19, 2016 39.50 39.61 38.07 38.47 4,016,955 -0.50(-1.28%)
Jan 15, 2016 39.07 38.97 38.97 38.97 3,965,400 -2.10(-5.11%)
Jan 14, 2016 39.55 41.33 39.14 41.07 3,828,369 +2.67(+6.95%)
Jan 13, 2016 40.10 40.28 38.34 38.40 3,257,953 -1.12(-2.83%)
Jan 12, 2016 40.13 40.20 38.83 39.52 2,600,033 -0.29(-0.73%)
Jan 11, 2016 40.21 40.23 39.39 39.81 5,885,992 +0.13(+0.33%)
Jan 08, 2016 41.56 41.57 39.60 39.68 11,210,025 -2.36(-5.61%)
Jan 07, 2016 42.37 43.37 41.99 42.04 5,699,600 -2.14(-4.84%)
Jan 06, 2016 44.16 44.63 44.00 44.18 2,052,720 -1.77(-3.85%)
Jan 05, 2016 45.78 46.01 45.17 45.95 2,445,582 -0.42(-0.91%)
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.