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 (%)
May 28, 2010 50.64 51.51 50.38 50.64 466,102 -0.55(-1.07%)
May 27, 2010 49.90 51.21 49.85 51.19 602,101 +2.46(+5.05%)
May 26, 2010 49.24 49.79 48.56 48.73 1,022,645 -1.21(-2.42%)
May 25, 2010 48.41 49.98 48.17 49.94 1,111,448 +0.67(+1.36%)
May 24, 2010 49.60 50.07 49.27 49.27 824,092 -1.69(-3.32%)
May 21, 2010 49.74 51.03 49.61 50.96 1,186,085 +0.45(+0.89%)
May 20, 2010 50.01 51.42 49.87 50.51 1,908,273 -1.23(-2.38%)
May 19, 2010 51.12 51.96 50.61 51.74 2,152,136 +0.62(+1.21%)
May 18, 2010 52.59 52.62 50.91 51.12 991,236 -1.17(-2.24%)
May 17, 2010 52.16 52.47 51.11 52.29 917,800 -0.26(-0.49%)
May 14, 2010 52.55 53.00 51.76 52.55 751,506 -0.72(-1.35%)
May 13, 2010 53.60 54.00 53.21 53.27 450,173 -1.07(-1.97%)
May 12, 2010 53.94 54.53 53.80 54.34 854,808 +0.18(+0.33%)
May 11, 2010 54.71 54.98 54.07 54.16 628,582 -0.41(-0.75%)
May 10, 2010 54.27 54.68 54.20 54.57 1,310,704 +2.27(+4.34%)
May 07, 2010 52.58 53.26 51.03 52.30 2,758,955 -1.45(-2.70%)
May 06, 2010 54.72 55.11 51.24 53.75 1,649,068 -1.85(-3.33%)
May 05, 2010 55.78 56.20 55.29 55.60 865,242 -2.62(-4.50%)
May 04, 2010 58.20 58.38 57.50 58.22 1,639,651 -1.93(-3.21%)
May 03, 2010 59.98 60.60 59.67 60.15 783,342 -0.53(-0.87%)
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%)
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.