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 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%)
Mar 01, 2013 67.31 67.86 67.05 67.65 712,157 +0.31(+0.46%)
Feb 28, 2013 67.34 67.82 67.30 67.34 538,397 +0.01(+0.01%)
Feb 27, 2013 66.49 67.36 66.34 67.33 685,646 +0.86(+1.29%)
Feb 26, 2013 66.55 66.71 66.06 66.47 748,840 -1.01(-1.50%)
Feb 22, 2013 67.27 67.52 66.84 67.48 924,954 +0.66(+0.99%)
Feb 21, 2013 66.96 67.13 66.52 66.82 767,760 -0.58(-0.86%)
Feb 20, 2013 68.18 68.21 67.30 67.40 1,777,835 -0.84(-1.23%)
Feb 19, 2013 67.89 68.30 67.89 68.24 1,269,967 +1.12(+1.67%)
Feb 15, 2013 67.13 67.35 66.78 67.12 1,747,716 -0.56(-0.83%)
Feb 14, 2013 67.39 68.80 67.31 67.68 2,244,025 -0.59(-0.86%)
Feb 13, 2013 68.31 68.38 68.04 68.27 1,601,162 -1.20(-1.73%)
Feb 12, 2013 69.06 69.54 68.91 69.47 1,165,737 +0.47(+0.68%)
Feb 11, 2013 68.94 69.21 68.72 69.00 1,780,100 -0.20(-0.29%)
Feb 08, 2013 69.25 69.57 69.11 69.20 1,864,805 -0.24(-0.35%)
Feb 07, 2013 69.84 69.89 69.04 69.44 1,582,608 -1.17(-1.66%)
Feb 06, 2013 70.16 70.61 70.02 70.61 1,091,993 -0.09(-0.13%)
Feb 04, 2013 71.19 71.39 70.63 70.70 3,526,423 -2.08(-2.86%)
Feb 01, 2013 72.25 72.79 71.97 72.78 801,831 +0.06(+0.08%)
Jan 31, 2013 73.62 73.66 72.66 72.72 1,103,179 -1.93(-2.59%)
Jan 30, 2013 74.70 74.95 74.54 74.65 517,939 +0.10(+0.13%)
Jan 29, 2013 73.95 74.68 73.93 74.55 786,661 +1.10(+1.50%)
Jan 28, 2013 73.46 73.54 73.17 73.45 665,051 +0.06(+0.08%)
Jan 25, 2013 73.53 73.65 72.96 73.39 947,514 +1.16(+1.61%)
Jan 24, 2013 71.85 72.36 71.83 72.23 467,826 +0.00(+0.00%)
Jan 23, 2013 71.96 72.30 71.76 72.23 595,474 -0.15(-0.21%)
Jan 22, 2013 71.97 72.48 71.84 72.38 607,306 +0.24(+0.33%)
Jan 18, 2013 72.13 72.21 71.60 72.14 737,044 +0.17(+0.24%)
Jan 17, 2013 71.68 72.24 71.54 71.97 1,146,928 +0.71(+1.00%)
Jan 16, 2013 71.41 71.56 71.21 71.26 1,044,565 -0.49(-0.68%)
Jan 15, 2013 71.11 71.81 71.08 71.75 1,007,609 +0.08(+0.11%)
Jan 14, 2013 71.21 71.67 70.96 71.67 639,505 +0.01(+0.01%)
Jan 11, 2013 71.58 71.69 71.27 71.66 1,098,501 +0.56(+0.79%)
Jan 10, 2013 70.99 71.25 70.82 71.10 2,238,616 +0.60(+0.85%)
Jan 09, 2013 70.65 70.95 70.48 70.50 959,951 -0.45(-0.63%)
Jan 08, 2013 71.01 71.04 70.55 70.95 704,476 -0.17(-0.24%)
Jan 07, 2013 70.77 71.15 70.75 71.12 565,805 -0.16(-0.22%)
Jan 04, 2013 70.90 71.42 70.84 71.28 1,498,446 +0.34(+0.48%)
Jan 03, 2013 71.00 71.29 70.82 70.94 732,767 -0.11(-0.15%)
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.