Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 28, 2022 51.06 0 -0.03(-0.06%)
Jan 27, 2022 51.83 52.09 50.64 51.09 4,654,309 +0.18(+0.35%)
Jan 26, 2022 51.29 51.70 50.75 50.91 3,570,254 +1.16(+2.33%)
Jan 25, 2022 48.22 50.03 47.71 49.75 4,180,231 +1.69(+3.52%)
Jan 24, 2022 47.27 48.10 46.37 48.06 4,657,826 -0.55(-1.13%)
Jan 21, 2022 48.89 49.05 48.40 48.61 2,920,682 -0.94(-1.90%)
Jan 20, 2022 49.56 50.44 49.51 49.55 2,535,389 -1.33(-2.61%)
Jan 19, 2022 51.25 51.32 50.44 50.88 2,959,748 -0.11(-0.22%)
Jan 18, 2022 51.07 51.35 50.37 50.99 3,527,812 +0.91(+1.82%)
Jan 14, 2022 50.08 0 +0.82(+1.66%)
Jan 13, 2022 49.55 49.75 49.17 49.26 2,391,161 -0.08(-0.16%)
Jan 12, 2022 49.35 49.55 49.13 49.34 3,624,245 +0.83(+1.71%)
Jan 11, 2022 47.42 48.56 47.23 48.51 2,113,918 +1.47(+3.12%)
Jan 10, 2022 47.48 47.70 46.73 47.04 2,262,135 -0.28(-0.59%)
Jan 07, 2022 46.85 47.38 46.54 47.32 2,276,290 +0.53(+1.13%)
Jan 06, 2022 46.96 47.07 46.40 46.79 2,623,471 +0.77(+1.67%)
Jan 05, 2022 46.71 46.93 46.00 46.02 3,945,581 +0.12(+0.26%)
Jan 04, 2022 45.96 46.28 45.86 45.90 4,160,910 +1.26(+2.82%)
Jan 03, 2022 44.00 44.72 43.94 44.64 2,222,640 +1.29(+2.98%)
Dec 31, 2021 43.52 43.78 43.22 43.35 1,341,316 -0.07(-0.16%)
Dec 30, 2021 43.90 44.07 43.40 43.42 2,227,204 -0.30(-0.69%)
Dec 29, 2021 43.95 44.22 43.68 43.72 1,958,277 -0.25(-0.57%)
Dec 28, 2021 44.23 44.46 43.85 43.97 1,243,448 -0.31(-0.70%)
Dec 27, 2021 43.65 44.29 43.32 44.28 1,507,065 +0.47(+1.07%)
Dec 23, 2021 44.03 44.45 43.77 43.81 1,945,023 +0.26(+0.60%)
Dec 22, 2021 43.02 43.64 42.78 43.55 1,830,143 +0.56(+1.30%)
Dec 21, 2021 42.34 43.19 42.34 42.99 2,068,331 +1.10(+2.63%)
Dec 20, 2021 41.65 41.89 41.19 41.89 2,401,555 -0.15(-0.36%)
Dec 17, 2021 42.64 42.67 42.00 42.04 2,326,115 -0.78(-1.82%)
Dec 16, 2021 43.00 43.47 42.76 42.82 1,498,489 +0.07(+0.16%)
Dec 15, 2021 42.48 42.90 41.95 42.75 2,004,581 +0.20(+0.47%)
Dec 14, 2021 42.62 43.26 42.47 42.55 2,174,002 -0.15(-0.35%)
Dec 13, 2021 43.15 43.25 42.62 42.70 2,466,747 -1.27(-2.89%)
Dec 10, 2021 44.22 44.29 43.53 43.97 4,178,475 +0.17(+0.39%)
Dec 09, 2021 43.92 44.03 43.56 43.80 3,602,360 -0.48(-1.08%)
Dec 08, 2021 44.63 44.90 44.24 44.28 3,605,733 +0.18(+0.41%)
Dec 07, 2021 44.47 44.91 43.95 44.10 3,656,873 -0.07(-0.16%)
Dec 06, 2021 44.61 44.68 44.11 44.17 2,471,493 +0.75(+1.73%)
Dec 03, 2021 44.06 44.22 43.12 43.42 2,218,255 -0.35(-0.80%)
Dec 02, 2021 43.05 43.96 42.57 43.77 5,537,849 +2.36(+5.70%)
Dec 01, 2021 43.00 43.06 41.35 41.41 4,969,905 -0.65(-1.55%)
Nov 30, 2021 41.79 42.24 41.51 42.06 3,538,853 -0.40(-0.94%)
Nov 29, 2021 43.11 43.38 42.38 42.46 2,332,410 +0.46(+1.10%)
Nov 26, 2021 41.80 42.08 41.37 42.00 2,773,927 -2.38(-5.36%)
Nov 24, 2021 43.70 44.49 43.68 44.38 1,981,139 +0.12(+0.27%)
Nov 23, 2021 43.50 44.34 43.48 44.26 2,894,233 +1.22(+2.83%)
Nov 22, 2021 42.61 43.55 42.59 43.04 2,340,042 -0.05(-0.12%)
Nov 19, 2021 43.58 43.76 42.94 43.09 2,238,628 -1.82(-4.05%)
Nov 18, 2021 44.56 45.05 44.90 44.91 3,301,555 -0.35(-0.77%)
Nov 17, 2021 45.34 45.83 45.05 45.26 2,266,561 -0.40(-0.88%)
Nov 16, 2021 45.77 45.95 45.59 45.66 2,512,102 +0.39(+0.86%)
Nov 15, 2021 45.02 45.55 44.70 45.27 1,944,584 +0.79(+1.78%)
Nov 12, 2021 44.30 44.60 44.22 44.48 1,155,826 +0.00(+0.00%)
Nov 11, 2021 44.73 45.03 44.45 44.48 1,267,032 +0.06(+0.14%)
Nov 10, 2021 45.48 44.42 1,866,162 -1.53(-3.33%)
Nov 09, 2021 45.89 45.99 45.21 45.95 1,598,312 +0.25(+0.55%)
Nov 08, 2021 45.61 46.00 45.56 45.70 2,712,906 +0.23(+0.51%)
Nov 05, 2021 45.38 45.66 44.99 45.47 1,865,423 +0.77(+1.72%)
Nov 04, 2021 45.12 45.22 44.41 44.70 2,820,097 +0.14(+0.31%)
Nov 03, 2021 44.43 44.80 44.27 44.56 2,755,651 -0.60(-1.33%)
Nov 02, 2021 44.95 45.26 44.68 45.16 2,910,134 -0.65(-1.42%)
Nov 01, 2021 46.07 46.05 45.66 45.81 3,663,886 -0.03(-0.07%)
Oct 29, 2021 46.38 46.64 45.65 45.84 6,514,263 -1.40(-2.96%)
Oct 28, 2021 47.77 47.89 46.59 47.24 5,350,196 -2.45(-4.93%)
Oct 27, 2021 48.62 50.44 48.26 49.69 6,266,753 +0.68(+1.39%)
Oct 26, 2021 49.58 49.01 2,341,478 -0.30(-0.61%)
Oct 25, 2021 49.35 49.49 48.88 49.31 3,566,282 +0.42(+0.86%)
Oct 22, 2021 48.90 49.10 48.46 48.89 2,300,876 -0.25(-0.51%)
Oct 21, 2021 49.36 49.56 48.63 49.14 2,509,679 -0.49(-0.99%)
Oct 20, 2021 49.32 50.05 49.16 49.63 3,020,435 +0.14(+0.28%)
Oct 19, 2021 49.48 49.65 49.13 49.49 2,740,877 +0.61(+1.25%)
Oct 18, 2021 49.20 49.35 48.78 48.88 2,427,715 -0.35(-0.71%)
Oct 15, 2021 49.14 49.49 48.97 49.23 3,893,379 +0.93(+1.93%)
Oct 14, 2021 48.72 48.77 48.13 48.30 3,132,148 +0.69(+1.45%)
Oct 13, 2021 46.96 47.78 46.80 47.61 3,678,437 +0.47(+1.00%)
Oct 12, 2021 47.28 47.63 46.92 47.14 3,374,002 +0.09(+0.19%)
Oct 11, 2021 47.39 47.49 46.97 47.05 3,127,134 +0.58(+1.25%)
Oct 08, 2021 46.34 47.00 46.33 46.47 2,671,826 +0.52(+1.13%)
Oct 07, 2021 45.56 46.11 45.38 45.95 2,988,742 +0.49(+1.08%)
Oct 06, 2021 45.25 45.59 44.95 45.46 3,974,228 -0.88(-1.90%)
Oct 05, 2021 46.00 46.65 45.74 46.34 4,125,884 +0.96(+2.12%)
Oct 04, 2021 45.43 46.08 45.23 45.38 3,768,723 +0.45(+1.00%)
Oct 01, 2021 44.66 45.12 44.32 44.93 3,451,993 +0.66(+1.49%)
Sep 30, 2021 44.40 44.68 43.90 44.27 3,880,141 +0.21(+0.48%)
Sep 29, 2021 43.94 44.33 43.45 44.06 3,961,040 +0.12(+0.27%)
Sep 28, 2021 44.71 44.82 43.85 43.94 4,997,455 +0.11(+0.25%)
Sep 27, 2021 43.07 43.97 43.00 43.83 5,366,147 +2.16(+5.18%)
Sep 24, 2021 41.45 41.91 41.39 41.67 2,746,227 -0.37(-0.88%)
Sep 23, 2021 41.29 42.07 41.13 42.04 5,808,284 +1.23(+3.01%)
Sep 22, 2021 41.23 41.48 40.81 40.81 5,770,002 +0.33(+0.82%)
Sep 21, 2021 40.72 40.99 40.22 40.48 6,775,723 +1.51(+3.87%)
Sep 20, 2021 39.12 39.26 38.46 38.97 4,268,424 -0.74(-1.86%)
Sep 17, 2021 40.19 40.40 39.48 39.71 3,563,596 -0.71(-1.76%)
Sep 16, 2021 40.95 40.95 40.13 40.42 2,022,723 -0.56(-1.37%)
Sep 15, 2021 40.46 41.00 40.45 40.98 3,560,473 +1.16(+2.91%)
Sep 14, 2021 40.78 40.80 39.75 39.82 2,405,180 -0.24(-0.60%)
Sep 13, 2021 39.90 40.43 39.90 40.06 4,339,913 +0.69(+1.75%)
Sep 10, 2021 39.49 39.69 39.30 39.37 3,697,708 +0.14(+0.36%)
Sep 09, 2021 39.09 39.52 38.95 39.23 4,923,106 -0.18(-0.46%)
Sep 08, 2021 39.71 39.95 39.35 39.41 4,946,950 -0.36(-0.91%)
Sep 07, 2021 39.65 40.04 39.57 39.77 2,402,562 +0.00(+0.00%)
Sep 03, 2021 39.82 39.99 39.53 39.77 1,724,034 -0.10(-0.25%)
Sep 02, 2021 39.67 40.29 39.64 39.87 2,973,425 +0.67(+1.71%)
Sep 01, 2021 39.52 39.65 39.07 39.20 2,437,445 -0.17(-0.43%)
Aug 31, 2021 39.42 39.62 39.27 39.37 5,671,484 -0.14(-0.35%)
Aug 30, 2021 39.80 39.88 39.51 39.51 1,802,476 -0.34(-0.85%)
Aug 27, 2021 39.28 40.09 39.28 39.85 2,494,854 +0.87(+2.23%)
Aug 26, 2021 39.26 39.44 38.92 38.98 1,705,280 -0.25(-0.64%)
Aug 25, 2021 39.10 39.38 38.89 39.23 2,076,886 +0.00(+0.00%)
Aug 24, 2021 38.85 39.30 38.81 39.23 1,786,334 +0.38(+0.98%)
Aug 23, 2021 38.35 38.94 38.35 38.85 2,173,774 +1.13(+3.00%)
Aug 20, 2021 37.59 37.86 37.50 37.72 2,571,376 +0.03(+0.08%)
Aug 19, 2021 38.06 38.22 37.40 37.69 3,914,143 -0.93(-2.41%)
Aug 18, 2021 39.26 39.41 38.62 38.62 3,213,253 -0.48(-1.23%)
Aug 17, 2021 38.99 39.67 38.80 39.10 3,049,925 +0.16(+0.41%)
Aug 16, 2021 39.00 39.09 38.59 38.94 2,815,283 -0.58(-1.47%)
Aug 13, 2021 40.00 40.09 39.52 39.52 2,967,470 -0.84(-2.08%)
Aug 12, 2021 40.39 40.52 40.01 40.36 2,316,424 -0.87(-2.11%)
Aug 11, 2021 40.98 41.24 40.76 41.23 3,435,433 +0.37(+0.91%)
Aug 10, 2021 40.31 40.90 40.15 40.86 3,152,496 +0.51(+1.26%)
Aug 09, 2021 40.37 40.55 40.07 40.35 4,194,421 -0.19(-0.47%)
Aug 06, 2021 40.65 40.79 40.37 40.54 2,561,925 +0.21(+0.52%)
Aug 05, 2021 40.54 40.82 40.25 40.33 4,079,918 +0.59(+1.48%)
Aug 04, 2021 40.16 40.43 39.73 39.74 3,250,440 -0.72(-1.78%)
Aug 03, 2021 40.19 40.55 39.56 40.46 4,773,781 +0.81(+2.04%)
Aug 02, 2021 40.12 40.56 39.55 39.65 3,232,820 +0.10(+0.25%)
Jul 30, 2021 39.99 39.99 39.31 39.55 3,333,001 -0.37(-0.93%)
Jul 29, 2021 40.63 40.82 39.80 39.92 5,291,317 +1.42(+3.69%)
Jul 28, 2021 38.23 38.57 37.98 38.50 2,679,915 +0.25(+0.65%)
Jul 27, 2021 37.91 38.37 37.69 38.25 3,249,490 +0.18(+0.47%)
Jul 26, 2021 37.36 38.14 37.36 38.07 2,859,939 +1.29(+3.51%)
Jul 23, 2021 37.08 37.23 36.58 36.78 3,499,708 -0.23(-0.62%)
Jul 22, 2021 37.20 37.25 36.63 37.01 3,285,385 -0.14(-0.38%)
Jul 21, 2021 36.74 37.38 36.70 37.15 3,217,971 +1.21(+3.37%)
Jul 20, 2021 35.44 36.13 35.16 35.94 3,042,809 +0.09(+0.25%)
Jul 19, 2021 36.45 37.68 35.52 35.85 4,751,299 -1.23(-3.32%)
Jul 16, 2021 38.14 38.22 36.99 37.08 3,902,923 -0.87(-2.29%)
Jul 15, 2021 37.90 38.34 37.80 37.95 3,027,236 -0.81(-2.09%)
Jul 14, 2021 39.70 39.95 38.66 38.76 3,355,138 -0.46(-1.17%)
Jul 13, 2021 39.60 39.66 39.10 39.22 2,952,127 -0.19(-0.48%)
Jul 12, 2021 39.34 39.71 39.05 39.41 2,828,426 -0.29(-0.73%)
Jul 09, 2021 39.18 39.70 38.99 39.70 2,730,479 +0.55(+1.40%)
Jul 08, 2021 38.51 39.35 38.42 39.15 3,179,802 +0.12(+0.31%)
Jul 07, 2021 39.27 39.70 38.76 39.03 3,927,791 -0.19(-0.48%)
Jul 06, 2021 40.21 40.21 38.91 39.22 3,890,572 -0.49(-1.23%)
Jul 02, 2021 39.62 39.80 39.27 39.71 1,418,461 +0.04(+0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.