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, 2006 65.55 65.63 64.95 65.15 174,800 -0.73(-1.11%)
Mar 30, 2006 65.73 66.35 65.60 65.88 224,300 +0.83(+1.28%)
Mar 29, 2006 64.84 65.34 64.81 65.05 218,700 +0.65(+1.01%)
Mar 28, 2006 64.83 64.99 64.26 64.40 175,400 -0.22(-0.34%)
Mar 27, 2006 64.37 64.63 64.22 64.62 158,700 +0.32(+0.50%)
Mar 24, 2006 63.93 64.60 63.86 64.30 172,500 +0.85(+1.34%)
Mar 21, 2006 63.29 63.94 63.13 63.45 228,000 -0.55(-0.86%)
Mar 20, 2006 64.25 64.37 63.92 64.00 264,500 -0.87(-1.34%)
Mar 17, 2006 65.14 65.28 64.62 64.87 173,500 -0.93(-1.41%)
Mar 16, 2006 65.10 65.89 64.91 65.80 186,700 +0.53(+0.81%)
Mar 15, 2006 65.09 65.30 64.75 65.27 121,400 -0.05(-0.08%)
Mar 14, 2006 64.51 65.49 64.42 65.32 144,400 +0.84(+1.30%)
Mar 13, 2006 63.93 64.53 63.90 64.48 198,100 +0.31(+0.48%)
Mar 10, 2006 63.42 64.23 63.34 64.17 169,700 +0.65(+1.02%)
Mar 09, 2006 63.84 64.00 63.52 63.52 134,200 -0.13(-0.20%)
Mar 08, 2006 63.83 64.09 63.31 63.65 333,800 +0.53(+0.84%)
Mar 07, 2006 63.18 63.50 62.85 63.12 253,700 -0.57(-0.89%)
Mar 06, 2006 64.86 64.86 63.60 63.69 181,300 -0.92(-1.42%)
Mar 03, 2006 64.59 64.99 64.44 64.61 146,000 +0.36(+0.56%)
Mar 02, 2006 64.16 64.47 63.75 64.25 181,500 -0.37(-0.57%)
Mar 01, 2006 64.00 64.71 63.81 64.62 286,900 +1.59(+2.52%)
Feb 28, 2006 63.65 63.29 62.83 63.03 159,900 -0.62(-0.97%)
Feb 27, 2006 63.80 63.95 63.63 63.65 124,000 -0.15(-0.24%)
Feb 24, 2006 64.00 64.11 63.71 63.80 202,900 -0.05(-0.08%)
Feb 23, 2006 64.24 64.24 63.63 63.85 192,400 -0.52(-0.81%)
Feb 22, 2006 64.44 64.55 64.12 64.37 199,900 -0.75(-1.15%)
Feb 21, 2006 65.69 65.87 65.04 65.12 256,100 -0.28(-0.43%)
Feb 17, 2006 65.43 65.59 65.19 65.40 182,400 +0.67(+1.04%)
Feb 15, 2006 65.74 66.10 64.60 64.73 331,400 -0.62(-0.95%)
Feb 14, 2006 64.90 65.45 64.74 65.35 729,100 -0.25(-0.38%)
Feb 13, 2006 65.28 65.96 65.19 65.60 248,100 -0.30(-0.46%)
Feb 10, 2006 66.14 66.23 65.42 65.90 241,000 +0.38(+0.58%)
Feb 09, 2006 66.09 66.34 65.47 65.52 218,400 -0.32(-0.49%)
Feb 08, 2006 65.64 65.99 65.35 65.84 165,600 -0.47(-0.71%)
Feb 07, 2006 66.88 67.10 66.13 66.31 212,700 -1.75(-2.57%)
Feb 06, 2006 68.04 68.40 67.76 68.06 274,700 -0.08(-0.12%)
Feb 03, 2006 68.06 68.58 67.88 68.14 373,400 -1.38(-1.99%)
Feb 02, 2006 70.03 70.16 69.30 69.52 329,600 -1.17(-1.66%)
Feb 01, 2006 71.49 71.78 70.68 70.69 243,900 -1.11(-1.55%)
Jan 31, 2006 71.99 72.09 71.51 71.80 326,900 +0.68(+0.96%)
Jan 30, 2006 71.17 71.34 70.93 71.12 218,500 +1.24(+1.77%)
Jan 27, 2006 70.18 70.45 69.70 69.88 185,400 +1.03(+1.50%)
Jan 26, 2006 68.90 69.12 68.60 68.85 162,600 +0.36(+0.53%)
Jan 25, 2006 69.09 69.16 68.00 68.49 235,700 -0.13(-0.19%)
Jan 24, 2006 68.82 68.87 68.43 68.62 191,800 -0.45(-0.65%)
Jan 23, 2006 68.57 69.26 68.43 69.07 195,000 +0.80(+1.17%)
Jan 20, 2006 68.72 68.85 67.70 68.27 272,900 -0.07(-0.10%)
Jan 19, 2006 68.01 68.40 67.75 68.34 368,300 -0.07(-0.10%)
Jan 18, 2006 68.94 68.99 68.02 68.41 174,900 -0.80(-1.16%)
Jan 17, 2006 68.76 69.24 68.62 69.21 185,300 +0.51(+0.74%)
Jan 13, 2006 68.11 69.00 68.09 68.70 151,900 +0.65(+0.96%)
Jan 12, 2006 68.55 68.77 67.78 68.05 218,200 -0.45(-0.66%)
Jan 11, 2006 68.00 68.89 67.78 68.50 173,400 +0.21(+0.31%)
Jan 10, 2006 68.08 68.43 68.04 68.29 119,500 -0.14(-0.20%)
Jan 09, 2006 68.84 68.91 68.09 68.43 122,500 +0.05(+0.07%)
Jan 06, 2006 68.28 68.80 68.24 68.38 92,000 +1.13(+1.68%)
Jan 05, 2006 67.83 67.90 67.17 67.25 145,300 -0.63(-0.93%)
Jan 04, 2006 67.72 68.00 67.62 67.88 166,500 +0.58(+0.86%)
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.