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 (%)
Aug 31, 2006 71.94 71.98 71.48 71.56 122,100 -0.91(-1.26%)
Aug 30, 2006 72.75 72.91 72.03 72.47 112,000 -0.09(-0.12%)
Aug 29, 2006 73.26 73.26 71.93 72.56 218,100 -0.56(-0.77%)
Aug 28, 2006 73.00 73.33 72.87 73.12 39,400 -0.07(-0.10%)
Aug 25, 2006 72.94 73.50 72.94 73.19 71,000 -0.55(-0.75%)
Aug 24, 2006 73.70 73.92 73.11 73.74 123,700 +0.40(+0.55%)
Aug 23, 2006 74.13 74.35 73.08 73.34 111,000 -0.45(-0.61%)
Aug 22, 2006 73.71 74.14 73.51 73.79 108,300 -0.73(-0.98%)
Aug 21, 2006 74.80 74.93 74.52 74.52 121,000 +0.47(+0.63%)
Aug 18, 2006 73.75 74.10 73.30 74.05 121,900 +1.16(+1.59%)
Aug 17, 2006 72.83 73.01 72.12 72.89 179,200 -0.22(-0.30%)
Aug 16, 2006 73.72 73.94 72.83 73.11 158,000 -0.49(-0.67%)
Aug 15, 2006 73.42 73.88 73.24 73.60 109,800 +0.95(+1.31%)
Aug 14, 2006 73.19 73.31 72.51 72.65 82,800 -0.46(-0.63%)
Aug 11, 2006 73.10 73.42 72.85 73.11 111,300 -0.28(-0.38%)
Aug 10, 2006 73.85 73.85 72.88 73.39 85,400 -0.78(-1.05%)
Aug 09, 2006 74.50 74.91 74.06 74.17 130,800 +0.57(+0.77%)
Aug 08, 2006 74.04 74.14 73.29 73.60 179,500 -0.52(-0.70%)
Aug 07, 2006 74.22 74.52 73.92 74.12 111,200 +0.14(+0.19%)
Aug 04, 2006 73.73 74.32 73.50 73.98 95,000 +0.93(+1.27%)
Aug 03, 2006 73.22 73.54 72.96 73.05 111,300 -0.75(-1.02%)
Aug 02, 2006 73.96 74.22 73.61 73.80 102,100 -0.41(-0.55%)
Aug 01, 2006 73.84 74.28 73.39 74.21 100,300 +0.35(+0.47%)
Jul 31, 2006 74.11 74.18 73.63 73.86 96,200 -0.33(-0.44%)
Jul 28, 2006 73.59 74.73 73.57 74.19 243,400 +0.67(+0.91%)
Jul 27, 2006 74.59 74.72 73.24 73.52 226,200 +1.30(+1.80%)
Jul 26, 2006 71.57 72.31 71.44 72.22 121,200 +1.32(+1.86%)
Jul 25, 2006 70.82 71.26 70.32 70.90 72,900 +0.09(+0.13%)
Jul 24, 2006 70.03 71.00 69.94 70.81 85,200 +1.32(+1.90%)
Jul 21, 2006 70.09 70.15 69.27 69.49 73,500 +0.19(+0.27%)
Jul 20, 2006 69.87 70.00 69.28 69.30 93,000 -0.79(-1.13%)
Jul 19, 2006 68.75 70.37 68.72 70.09 130,000 +0.81(+1.17%)
Jul 18, 2006 69.60 69.67 68.82 69.28 109,800 +0.01(+0.01%)
Jul 17, 2006 69.40 69.83 68.89 69.27 135,900 -1.49(-2.11%)
Jul 14, 2006 70.61 70.80 69.98 70.76 193,800 +0.16(+0.23%)
Jul 13, 2006 70.78 70.94 70.29 70.60 169,400 -0.44(-0.62%)
Jul 12, 2006 71.32 71.45 70.78 71.04 103,900 -0.92(-1.28%)
Jul 11, 2006 71.08 72.10 71.03 71.96 85,800 +1.02(+1.44%)
Jul 10, 2006 71.03 71.35 70.87 70.94 71,400 -0.13(-0.18%)
Jul 07, 2006 71.04 71.64 70.73 71.07 180,000 +0.38(+0.54%)
Jul 06, 2006 70.41 70.87 70.27 70.69 151,000 +0.09(+0.13%)
Jul 05, 2006 70.33 70.85 69.76 70.60 104,400 -0.28(-0.40%)
Jul 03, 2006 70.54 71.10 70.49 70.88 95,000 +1.01(+1.45%)
Jun 30, 2006 70.33 70.50 69.78 69.87 144,400 +0.47(+0.68%)
Jun 29, 2006 69.40 69.40 69.40 69.40 0 +1.86(+2.75%)
Jun 28, 2006 67.04 67.65 66.95 67.54 185,800 +1.25(+1.89%)
Jun 27, 2006 66.52 67.11 66.15 66.29 173,400 -0.01(-0.02%)
Jun 23, 2006 66.18 66.79 66.16 66.30 122,000 +0.15(+0.23%)
Jun 22, 2006 65.78 66.24 65.49 66.15 121,800 +0.21(+0.32%)
Jun 21, 2006 65.25 66.50 65.25 65.94 109,400 +0.68(+1.04%)
Jun 20, 2006 64.88 66.00 64.77 65.26 152,300 +0.23(+0.35%)
Jun 19, 2006 65.99 66.03 64.70 65.03 102,300 -1.20(-1.81%)
Jun 16, 2006 66.02 66.46 65.80 66.23 203,400 -0.12(-0.18%)
Jun 15, 2006 65.60 66.56 65.54 66.35 188,900 +1.86(+2.88%)
Jun 14, 2006 64.98 65.30 63.77 64.49 200,800 +0.25(+0.39%)
Jun 13, 2006 64.96 65.33 64.17 64.24 217,400 -1.01(-1.55%)
Jun 12, 2006 65.86 66.22 65.20 65.25 155,400 -0.65(-0.99%)
Jun 09, 2006 65.83 66.81 65.71 65.90 234,200 -0.40(-0.60%)
Jun 08, 2006 65.35 66.37 64.29 66.30 467,400 -0.41(-0.61%)
Jun 07, 2006 67.80 67.85 66.70 66.71 224,000 -0.94(-1.39%)
Jun 06, 2006 68.06 68.07 67.02 67.65 286,400 -0.89(-1.30%)
Jun 05, 2006 69.85 69.96 68.45 68.54 111,500 -1.02(-1.47%)
Jun 02, 2006 68.99 69.61 68.46 69.56 210,900 +0.58(+0.84%)
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.