ROYAL DUTCH SHELL $32.70

down -0.18


19/6/2013 03:19 PM  |  OTC : RYDAF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

RYDAF historical data

Date Open High Low Close Volume
6/19/2013 32.70 32.70 32.70 32.70 1
6/18/2013 32.80 33.10 32.80 32.88 26
6/17/2013 33.25 33.25 33.10 33.10 6
6/14/2013 32.60 32.60 32.60 32.60 5
6/13/2013 33.10 33.10 33.10 33.10 0
6/12/2013 33.10 33.10 33.10 33.10 8
6/11/2013 32.95 32.95 32.95 32.95 2
6/10/2013 32.60 32.60 32.60 32.60 3002
6/7/2013 32.58 32.58 32.58 32.58 2
6/6/2013 32.66 32.66 32.66 32.66 27
6/5/2013 33.05 33.05 32.90 32.90 51
6/4/2013 33.25 33.25 33.25 33.25 2
6/3/2013 33.21 33.30 33.15 33.30 28
5/31/2013 33.70 33.70 33.25 33.25 11
5/30/2013 33.90 33.90 33.90 33.90 13
5/29/2013 33.80 33.84 33.80 33.84 15
5/28/2013 33.90 33.90 33.90 33.90 3
5/24/2013 33.58 33.58 33.32 33.32 20
5/23/2013 33.95 33.95 33.66 33.66 43
5/22/2013 34.15 34.15 34.15 34.15 0
5/21/2013 34.15 34.15 34.15 34.15 1
5/20/2013 33.60 34.00 33.60 34.00 77
5/17/2013 33.65 33.70 33.65 33.70 7
5/16/2013 33.85 33.85 33.85 33.85 3
5/15/2013 34.15 34.15 34.00 34.08 12
5/14/2013 34.70 34.80 34.70 34.80 8
5/13/2013 34.50 34.50 34.50 34.50 1
5/10/2013 34.50 34.50 34.25 34.50 14
5/9/2013 34.63 34.63 34.55 34.55 3
5/8/2013 34.90 34.95 34.75 34.84 11
5/7/2013 34.50 34.50 34.50 34.50 2
5/6/2013 34.55 34.60 34.35 34.52 420
5/3/2013 34.75 34.80 31.98 34.55 278
5/2/2013 34.11 34.25 34.11 34.25 4
5/1/2013 34.15 34.15 33.90 33.90 538
4/30/2013 33.85 33.85 33.85 33.85 2
4/29/2013 33.60 33.85 33.60 33.85 265
4/26/2013 33.20 33.20 33.20 33.20 3
4/25/2013 33.60 33.60 33.35 33.35 10
4/24/2013 33.29 33.29 33.29 33.29 300
4/23/2013 32.60 32.62 32.55 32.55 32
4/22/2013 32.12 32.12 32.12 32.12 192
4/19/2013 31.80 32.05 31.80 32.05 41
4/18/2013 31.98 31.98 31.90 31.90 271
4/17/2013 32.10 32.10 31.65 31.70 24
4/16/2013 32.55 32.55 32.55 32.55 2
4/15/2013 32.35 32.35 32.10 32.10 9
4/12/2013 32.41 32.41 32.41 32.41 3
4/11/2013 32.70 32.70 32.50 32.65 19
4/10/2013 32.40 32.50 32.40 32.50 4267
4/9/2013 31.75 31.75 31.75 31.75 8
4/8/2013 31.75 31.75 31.65 31.65 34
4/5/2013 31.80 32.10 31.59 32.10 2086
4/4/2013 32.09 32.09 32.08 32.08 3
4/3/2013 32.55 32.55 32.18 32.18 320
4/2/2013 32.58 32.58 32.58 32.58 299
4/1/2013 32.50 32.50 32.50 32.50 2
3/28/2013 32.20 32.55 32.20 32.25 21
3/27/2013 32.35 32.35 32.35 32.35 10
3/26/2013 32.56 32.62 32.56 32.56 210
3/25/2013 32.95 32.95 32.95 32.95 0
3/22/2013 32.95 32.95 32.95 32.95 0
3/21/2013 32.95 32.95 32.95 32.95 0
3/20/2013 33.05 33.05 32.90 32.95 6
3/19/2013 32.69 32.69 32.64 32.64 13
3/18/2013 33.28 33.28 33.28 33.28 0
3/15/2013 33.28 33.28 33.28 33.28 0
3/14/2013 32.95 33.28 32.95 33.28 13
3/13/2013 32.90 32.90 32.90 32.90 0
3/12/2013 32.90 32.90 32.90 32.90 0
3/11/2013 32.90 32.90 32.90 32.90 9
3/8/2013 33.10 33.10 33.10 33.10 8
3/7/2013 33.29 33.29 33.29 33.29 1
3/6/2013 33.45 33.45 33.05 33.05 11
3/5/2013 33.25 33.25 33.25 33.25 2
3/4/2013 33.05 33.05 33.05 33.05 0
3/1/2013 33.05 33.05 33.05 33.05 0
2/28/2013 32.95 33.05 32.95 33.05 3
2/27/2013 32.45 32.55 32.25 32.55 67
2/26/2013 32.40 32.40 32.40 32.40 4
2/25/2013 33.00 33.00 32.55 32.75 1065
2/22/2013 32.80 33.05 32.80 33.05 12
2/21/2013 32.88 32.88 32.88 32.88 0
2/20/2013 33.20 33.25 32.88 32.88 40
2/19/2013 33.00 33.00 33.00 33.00 9
2/15/2013 32.80 32.80 32.40 32.40 91
2/14/2013 32.95 32.95 32.95 32.95 2
2/13/2013 33.80 33.80 33.80 33.80 0
2/12/2013 33.55 33.80 33.55 33.80 9
2/11/2013 33.50 33.50 33.50 33.50 3
2/8/2013 33.60 33.60 33.60 33.60 6
2/7/2013 33.70 33.70 33.70 33.70 3
2/6/2013 34.25 34.25 34.22 34.22 39
2/5/2013 34.45 34.70 34.35 34.35 25
2/4/2013 34.60 34.60 34.60 34.60 2
2/1/2013 35.15 35.40 34.95 35.40 7
1/31/2013 36.25 36.25 36.25 36.25 0
1/30/2013 36.20 36.50 36.20 36.25 15
1/29/2013 36.00 36.16 36.00 36.00 19
1/28/2013 35.67 35.67 35.67 35.67 3
Marketplace
Trading Center