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, 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%)
Mar 01, 2010 52.70 53.34 52.48 53.22 831,913 +0.60(+1.14%)
Feb 26, 2010 51.88 52.72 51.81 52.62 1,076,357 -0.07(-0.13%)
Feb 25, 2010 51.75 52.76 51.59 52.69 1,048,081 -0.69(-1.29%)
Feb 24, 2010 52.97 53.59 52.75 53.38 661,619 +0.79(+1.50%)
Feb 23, 2010 53.26 53.38 52.51 52.59 564,053 -0.99(-1.85%)
Feb 22, 2010 53.74 53.84 53.35 53.58 332,389 -0.17(-0.32%)
Feb 19, 2010 53.28 53.84 53.09 53.75 405,175 -0.14(-0.26%)
Feb 18, 2010 53.47 54.00 53.39 53.89 348,731 +0.56(+1.05%)
Feb 17, 2010 53.72 53.85 53.17 53.33 370,730 -0.32(-0.60%)
Feb 16, 2010 52.52 53.87 52.52 53.65 376,465 +1.12(+2.13%)
Feb 12, 2010 52.33 52.53 52.53 52.53 1,268,000 -0.96(-1.79%)
Feb 11, 2010 52.65 53.59 52.23 53.49 736,322 +1.64(+3.16%)
Feb 10, 2010 52.02 52.14 51.55 51.85 994,491 -1.29(-2.43%)
Feb 09, 2010 52.37 53.62 52.26 53.14 922,525 +1.24(+2.39%)
Feb 08, 2010 52.21 52.98 51.90 51.90 418,012 -0.51(-0.97%)
Feb 05, 2010 52.27 52.46 51.30 52.41 2,237,027 +0.09(+0.17%)
Feb 04, 2010 53.03 53.07 52.32 52.32 1,672,753 -2.27(-4.16%)
Feb 03, 2010 54.83 55.13 54.46 54.59 370,447 -0.75(-1.36%)
Feb 02, 2010 54.22 55.41 53.96 55.34 2,139,570 +1.12(+2.07%)
Feb 01, 2010 54.01 54.61 53.84 54.22 674,603 +0.84(+1.57%)
Jan 29, 2010 54.29 54.56 53.23 53.38 854,788 -1.00(-1.84%)
Jan 28, 2010 55.14 55.14 53.89 54.38 693,506 -1.34(-2.40%)
Jan 27, 2010 55.50 55.75 55.05 55.72 296,820 -0.28(-0.50%)
Jan 26, 2010 55.77 56.50 55.48 56.00 630,632 -0.11(-0.20%)
Jan 25, 2010 56.12 56.40 55.82 56.11 304,146 +0.62(+1.12%)
Jan 22, 2010 56.34 56.63 55.47 55.49 572,151 -1.60(-2.80%)
Jan 21, 2010 58.11 58.29 56.75 57.09 419,015 -1.24(-2.13%)
Jan 20, 2010 58.19 58.38 57.69 58.33 546,742 -1.24(-2.08%)
Jan 19, 2010 58.26 59.57 58.26 59.57 802,325 +1.13(+1.93%)
Jan 15, 2010 58.89 58.44 58.44 58.44 947,100 -0.47(-0.80%)
Jan 14, 2010 58.47 59.10 58.44 58.91 1,996,601 +0.09(+0.15%)
Jan 13, 2010 58.65 58.97 58.30 58.82 2,175,078 -0.11(-0.19%)
Jan 12, 2010 58.75 59.33 58.60 58.93 2,077,711 -1.21(-2.01%)
Jan 11, 2010 60.23 60.28 59.95 60.14 1,024,110 +0.90(+1.52%)
Jan 08, 2010 58.95 59.29 58.72 59.24 730,018 -0.28(-0.47%)
Jan 07, 2010 59.30 59.58 58.93 59.52 426,090 -0.25(-0.42%)
Jan 06, 2010 59.94 60.06 59.60 59.77 1,242,320 -0.45(-0.75%)
Jan 05, 2010 60.58 60.71 60.04 60.22 392,671 +0.02(+0.03%)
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.