Royal Dutch Shell Shs -B- Sponsored American Deposit Receipt Repr 2 Shs B $80.76

up +0.73


17/4/2014 06:40 PM  |  NYSE : RDS.B  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDS.B historical data

Date Open High Low Close Volume
4/17/201480.2180.8480.2180.76823,278
4/16/201480.0480.1679.8580.03412,057
4/15/201479.9380.1279.4380.08548,266
4/14/201478.9379.4978.6979.35591,939
4/11/201478.3079.0378.3078.58477,022
4/10/201479.2979.3878.5978.62275,081
4/9/201478.9979.4378.7379.38727,641
4/8/201478.5378.7078.3778.69445,137
4/7/201477.9578.3077.7277.76262,447
4/4/201478.1278.4677.7777.86357,499
4/3/201477.7077.8677.5377.78435,754
4/2/201477.9278.0377.5177.77462,990
4/1/201478.1478.4877.7678.08807,329
3/31/201478.4978.6977.9778.111,357,950
3/28/201477.6977.9477.5477.94694,070
3/27/201476.8277.2576.6776.78536,858
3/26/201476.9276.9976.3676.48680,416
3/25/201476.3076.6975.9176.45307,374
3/24/201475.9075.9875.1975.68446,390
3/21/201475.3076.2575.2375.65651,858
3/20/201475.0175.8274.9175.72558,582
3/19/201476.5076.8175.6276.05432,806
3/18/201476.3576.9976.2576.57779,356
3/17/201476.7476.9676.1276.34706,386
3/14/201475.9976.5075.8876.32772,392
3/13/201477.6677.8075.9575.99514,795
3/12/201477.1477.6777.0277.37418,484
3/11/201477.8178.2477.6777.75480,838
3/10/201477.6778.2577.6178.19425,271
3/7/201477.9178.0477.5977.83341,415
3/6/201477.6478.0277.5177.74394,783
3/5/201478.1078.5178.0378.16405,009
3/4/201478.0978.5178.0178.49832,507
3/3/201476.9977.3476.6876.82906,324
2/28/201478.1378.3777.7077.92612,469
2/27/201477.6778.2477.5478.11489,934
2/26/201478.3078.5677.9578.321,018,700
2/25/201478.7679.0378.2478.641,036,880
2/24/201478.5780.0778.4179.22994,623
2/21/201478.9079.0778.6078.641,171,850
2/20/201478.4678.6878.1578.61991,885
2/19/201478.0578.4677.7377.75763,743
2/18/201477.4278.1077.3977.991,834,870
2/14/201476.0176.6175.9576.61506,999
2/13/201475.8476.1175.5076.063,167,830
2/12/201474.5775.0574.5474.861,270,680
2/11/201474.2275.1174.1475.11804,603
2/10/201473.2173.4473.0073.33838,339
2/7/201472.7673.1972.6373.18540,707
2/6/201472.4472.7872.4072.631,238,360
2/5/201471.6972.0671.6271.97756,471
2/4/201471.5771.9571.4371.61753,394
2/3/201472.3872.5571.4271.46832,327
1/31/201473.3373.3772.8072.831,013,480
1/30/201475.6175.6374.6675.181,250,720
1/29/201473.6174.4673.4774.341,652,480
1/28/201474.1974.3773.9274.191,479,610
1/27/201474.5674.6273.8873.971,635,170
1/24/201475.6975.7274.4574.551,056,850
1/23/201476.3976.3975.0375.931,842,020
1/22/201475.4975.8875.3575.793,314,840
1/21/201474.9274.9374.3374.772,753,340
1/17/201474.3674.9774.0774.084,587,710
1/16/201475.7375.7375.1875.421,755,910
1/15/201475.0575.2374.7775.071,718,650
1/14/201474.9475.3274.7175.141,960,280
1/13/201475.4075.6074.7974.811,468,450
1/10/201475.8276.0075.5376.002,560,120
1/9/201474.7074.7374.3574.65746,848
1/8/201474.5074.5174.0674.25552,895
1/7/201474.6074.6874.3474.56625,792
1/6/201474.1074.1973.8073.89717,782
1/3/201474.8674.8874.4374.46502,794
1/2/201474.8974.9474.3074.39668,244
12/31/201374.9675.1874.7675.11588,816
12/30/201374.8574.9974.5174.59614,955
12/27/201375.1675.1874.5874.82534,994
12/26/201373.8674.4773.8674.45389,028
12/24/201373.9474.0073.8074.00203,939
12/23/201373.7973.9273.5973.62615,112
12/20/201372.7273.0872.7072.861,318,090
12/19/201372.0572.7571.9772.712,036,580
12/18/201371.2972.0070.9472.00724,295
12/17/201370.6870.8270.5370.76451,456
12/16/201370.6671.0170.6470.83439,063
12/13/201370.2170.4369.9270.05620,140
12/12/201371.3371.3670.4670.671,827,140
12/11/201371.3671.4570.9771.12936,228
12/10/201371.2171.3971.0071.19608,982
12/9/201370.7271.1070.7070.851,193,590
12/6/201370.5570.6470.3470.512,121,650
12/5/201368.3968.6568.2968.65852,422
12/4/201368.4468.8368.4268.76714,431
12/3/201369.1269.3869.0169.36881,639
12/2/201369.5169.8669.3969.48450,006
11/29/201370.1070.4469.9469.94216,222
11/27/201370.2170.2669.6869.92448,630
11/26/201370.7070.7469.8270.11988,400
11/25/201371.0571.2170.8370.87412,269
11/22/201371.2571.4671.1671.40526,703
Trading Center