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 31, 2013 69.81 69.86 68.83 68.83 904,496 -1.31(-1.87%)
May 30, 2013 69.93 70.20 69.75 70.14 722,103 +0.08(+0.11%)
May 29, 2013 69.68 70.07 69.58 70.06 497,000 +0.27(+0.39%)
May 28, 2013 70.55 70.67 69.67 69.79 881,159 +0.22(+0.32%)
May 24, 2013 69.32 69.57 69.07 69.57 1,013,163 -0.41(-0.59%)
May 23, 2013 69.97 70.03 69.32 69.98 1,315,889 +0.01(+0.01%)
May 22, 2013 70.68 71.06 69.88 69.97 2,775,832 -0.91(-1.28%)
May 21, 2013 70.39 71.18 70.32 70.88 887,195 +0.74(+1.06%)
May 20, 2013 69.87 70.33 69.72 70.14 3,542,666 +0.08(+0.11%)
May 17, 2013 69.98 70.35 69.94 70.06 1,399,913 +0.48(+0.69%)
May 16, 2013 69.82 70.24 69.58 69.58 1,417,543 -0.05(-0.07%)
May 15, 2013 70.46 70.58 69.63 69.63 1,667,461 -1.75(-2.45%)
May 13, 2013 71.22 71.38 71.13 71.38 492,250 -0.05(-0.07%)
May 10, 2013 71.28 71.43 70.91 71.43 528,906 -0.25(-0.35%)
May 09, 2013 71.90 72.07 71.34 71.68 795,244 -0.30(-0.42%)
May 08, 2013 71.95 72.25 71.78 71.98 842,784 +0.98(+1.38%)
May 07, 2013 71.00 71.23 70.62 71.00 647,927 -0.05(-0.07%)
May 06, 2013 71.39 71.42 70.86 71.05 996,113 -0.38(-0.53%)
May 03, 2013 71.33 71.49 70.60 71.43 1,220,982 +0.83(+1.18%)
May 02, 2013 70.40 70.65 70.26 70.60 1,579,028 +0.83(+1.19%)
May 01, 2013 70.68 70.73 69.71 69.77 1,492,454 -0.02(-0.03%)
Apr 30, 2013 69.88 70.15 69.74 69.79 1,403,115 +0.40(+0.58%)
Apr 29, 2013 69.18 69.56 69.17 69.39 702,709 +0.77(+1.12%)
Apr 26, 2013 68.54 68.82 68.40 68.62 581,552 -0.20(-0.29%)
Apr 25, 2013 68.89 69.43 68.72 68.82 1,703,857 +0.73(+1.07%)
Apr 24, 2013 68.17 68.52 68.01 68.09 831,899 +0.82(+1.22%)
Apr 23, 2013 66.54 67.33 66.50 67.27 590,600 +1.23(+1.86%)
Apr 22, 2013 65.76 66.25 65.39 66.04 635,376 +0.41(+0.62%)
Apr 19, 2013 65.66 65.69 65.33 65.63 635,127 +0.17(+0.26%)
Apr 18, 2013 65.65 65.77 65.16 65.46 997,417 -0.06(-0.09%)
Apr 17, 2013 65.63 65.65 65.11 65.52 1,108,363 -1.05(-1.58%)
Apr 16, 2013 66.58 66.63 66.24 66.57 1,189,133 +0.71(+1.08%)
Apr 15, 2013 66.21 66.37 65.76 65.86 882,139 -1.03(-1.54%)
Apr 12, 2013 67.15 67.15 66.81 66.89 1,510,137 -0.06(-0.09%)
Apr 11, 2013 67.03 67.41 66.89 66.95 1,498,432 +0.52(+0.78%)
Apr 10, 2013 66.47 66.71 66.32 66.43 824,803 +0.22(+0.33%)
Apr 09, 2013 65.60 66.23 65.55 66.21 2,394,535 +0.70(+1.07%)
Apr 08, 2013 65.44 65.89 65.29 65.51 2,186,603 -0.57(-0.86%)
Apr 05, 2013 65.52 66.17 65.29 66.08 1,243,624 +0.09(+0.14%)
Apr 04, 2013 66.06 66.26 65.80 65.99 1,928,093 -0.35(-0.53%)
Apr 03, 2013 66.79 66.90 66.18 66.34 1,296,823 -0.46(-0.69%)
Apr 02, 2013 67.14 67.20 66.80 66.80 1,070,051 +0.20(+0.30%)
Apr 01, 2013 66.82 66.93 66.54 66.60 758,567 -0.22(-0.33%)
Mar 28, 2013 66.95 67.09 66.30 66.82 1,493,301 -0.23(-0.34%)
Mar 27, 2013 66.67 67.12 66.54 67.05 891,572 -0.38(-0.56%)
Mar 26, 2013 67.04 67.51 66.88 67.43 789,009 +0.79(+1.19%)
Mar 25, 2013 67.16 67.30 66.50 66.64 927,299 -0.83(-1.23%)
Mar 22, 2013 67.25 67.97 67.11 67.47 870,866 +0.64(+0.96%)
Mar 21, 2013 67.00 67.50 66.83 66.83 3,145,109 -0.75(-1.11%)
Mar 20, 2013 67.71 67.77 67.18 67.58 1,830,423 +0.12(+0.18%)
Mar 19, 2013 67.52 67.54 67.00 67.46 752,098 +0.15(+0.22%)
Mar 18, 2013 67.28 67.60 67.26 67.31 1,074,150 -0.56(-0.83%)
Mar 15, 2013 67.60 67.89 67.52 67.87 870,883 -0.58(-0.85%)
Mar 14, 2013 67.94 68.61 67.87 68.45 901,755 +0.70(+1.03%)
Mar 13, 2013 67.81 67.88 67.55 67.75 553,047 +0.01(+0.01%)
Mar 12, 2013 67.92 68.00 67.66 67.74 1,073,547 -0.34(-0.50%)
Mar 11, 2013 67.72 68.25 67.63 68.08 2,418,980 -0.05(-0.07%)
Mar 08, 2013 68.02 68.17 67.78 68.13 1,279,942 -0.73(-1.06%)
Mar 07, 2013 68.46 68.86 68.40 68.86 1,032,584 +0.36(+0.53%)
Mar 06, 2013 68.74 68.77 68.01 68.50 814,225 -0.06(-0.09%)
Mar 05, 2013 68.90 68.92 68.36 68.56 703,532 +0.63(+0.93%)
Mar 04, 2013 67.66 67.93 67.52 67.93 810,485 +0.28(+0.41%)
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.