RDS-B
Royal Dutch Shell Cl B
$64.21
0.73 (1.15%)
RDS-B Stock Quote Delayed 15 Minutes
| Historical Data for RDS-B |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 64.12 | 64.24 | 63.68 | 755,289 | 64.21 | 0.73 1.15% |
| 05/23/19 | 63.63 | 63.64 | 62.98 | 1,492,225 | 63.48 | -1.17 -1.81% |
| 05/22/19 | 65.38 | 65.56 | 64.65 | 1,214,952 | 64.65 | -0.71 -1.09% |
| 05/21/19 | 65.64 | 65.77 | 65.34 | 913,732 | 65.36 | 0.18 0.28% |
| 05/20/19 | 65.25 | 65.53 | 64.94 | 839,500 | 65.18 | 0.07 0.11% |
| 05/17/19 | 65.26 | 65.48 | 65.09 | 1,069,300 | 65.11 | -0.14 -0.21% |
| 05/16/19 | 65.02 | 65.47 | 64.93 | 986,873 | 65.25 | -0.40 -0.61% |
| 05/15/19 | 64.91 | 65.74 | 64.83 | 1,602,048 | 65.65 | 0.64 0.98% |
| 05/14/19 | 64.82 | 65.35 | 64.73 | 1,048,259 | 65.01 | 0.73 1.14% |
| 05/13/19 | 64.92 | 65.15 | 64.03 | 1,095,398 | 64.28 | -0.21 -0.33% |
| 05/10/19 | 63.88 | 64.53 | 63.65 | 1,008,900 | 64.49 | 0.51 0.80% |
| 05/09/19 | 63.48 | 64.11 | 63.38 | 1,101,248 | 63.98 | 0.48 0.76% |
| 05/08/19 | 63.33 | 63.94 | 63.17 | 2,030,129 | 63.50 | 0.45 0.71% |
| 05/07/19 | 63.43 | 63.53 | 62.53 | 5,040,969 | 63.05 | -2.20 -3.37% |
| 05/06/19 | 64.91 | 65.55 | 64.69 | 1,378,412 | 65.25 | -0.24 -0.37% |
| 05/03/19 | 66.10 | 66.16 | 65.49 | 1,257,700 | 65.49 | 0.59 0.91% |
| 05/02/19 | 65.57 | 65.72 | 64.86 | 1,482,774 | 64.90 | 0.95 1.49% |
| 05/01/19 | 64.83 | 64.85 | 63.99 | 1,069,672 | 63.95 | -0.94 -1.45% |
| 04/30/19 | 64.91 | 65.09 | 64.68 | 1,414,575 | 64.89 | 0.48 0.75% |
| 04/29/19 | 63.96 | 64.45 | 63.80 | 968,962 | 64.41 | 0.16 0.25% |
| 04/26/19 | 64.53 | 64.53 | 63.84 | 2,383,200 | 64.25 | -0.72 -1.11% |
| 04/25/19 | 64.89 | 65.24 | 64.78 | 980,629 | 64.97 | 0.12 0.19% |
| 04/24/19 | 65.74 | 65.74 | 64.83 | 1,486,486 | 64.85 | -1.59 -2.39% |
| 04/23/19 | 66.67 | 66.80 | 66.34 | 1,192,527 | 66.44 | -0.25 -0.37% |
| 04/22/19 | 66.11 | 66.86 | 66.05 | 763,898 | 66.69 | 1.08 1.65% |
| 04/18/19 | 65.70 | 65.75 | 65.37 | 1,238,400 | 65.61 | -0.34 -0.52% |
| 04/17/19 | 66.18 | 66.19 | 65.81 | 920,477 | 65.95 | 0.17 0.26% |
| 04/16/19 | 65.95 | 66.00 | 65.70 | 813,051 | 65.78 | -0.21 -0.32% |
| 04/15/19 | 66.21 | 66.25 | 65.88 | 728,785 | 65.99 | -0.08 -0.12% |
| 04/12/19 | 66.55 | 66.58 | 65.98 | 1,225,300 | 66.07 | -0.28 -0.42% |
| 04/11/19 | 66.47 | 66.51 | 66.12 | 770,309 | 66.35 | -0.12 -0.18% |
| 04/10/19 | 66.34 | 66.76 | 66.18 | 855,370 | 66.47 | 0.47 0.71% |
| 04/09/19 | 66.47 | 66.47 | 65.96 | 1,022,783 | 66.00 | -0.67 -1.00% |
| 04/08/19 | 66.50 | 66.75 | 66.41 | 853,154 | 66.67 | 0.73 1.11% |
| 04/05/19 | 65.54 | 66.03 | 65.43 | 1,088,700 | 65.94 | 0.69 1.06% |
| 04/04/19 | 65.17 | 65.35 | 64.80 | 952,506 | 65.25 | 0.11 0.17% |
| 04/03/19 | 65.32 | 65.50 | 64.95 | 1,092,127 | 65.14 | 0.35 0.54% |
| 04/02/19 | 64.67 | 64.97 | 64.55 | 1,059,913 | 64.79 | 0.15 0.23% |
| 04/01/19 | 64.74 | 64.78 | 64.52 | 966,860 | 64.64 | 0.69 1.08% |
| 03/29/19 | 64.40 | 64.41 | 63.74 | 1,272,500 | 63.95 | 0.20 0.31% |
| 03/28/19 | 63.61 | 63.86 | 63.42 | 1,003,063 | 63.75 | 0.06 0.09% |
| 03/27/19 | 64.03 | 64.25 | 63.31 | 2,188,547 | 63.69 | -0.70 -1.09% |
| 03/26/19 | 64.66 | 64.98 | 64.26 | 1,280,523 | 64.39 | 0.44 0.69% |
| 03/25/19 | 64.33 | 64.40 | 63.66 | 1,200,757 | 63.95 | -0.12 -0.19% |
| 03/22/19 | 65.01 | 65.08 | 64.03 | 1,515,900 | 64.07 | -1.36 -2.08% |
| 03/21/19 | 65.75 | 65.87 | 65.31 | 1,736,674 | 65.43 | -0.49 -0.74% |
| 03/20/19 | 65.33 | 66.23 | 65.01 | 1,953,908 | 65.92 | 0.68 1.04% |
| 03/19/19 | 65.82 | 65.82 | 65.11 | 1,153,905 | 65.24 | 0.01 0.02% |
| 03/18/19 | 64.85 | 65.34 | 64.83 | 3,273,756 | 65.23 | 0.68 1.05% |
| 03/15/19 | 64.48 | 64.89 | 64.43 | 1,594,400 | 64.55 | 0.22 0.34% |
| 03/14/19 | 64.40 | 64.60 | 64.25 | 1,191,469 | 64.33 | 0.11 0.17% |
| 03/13/19 | 63.55 | 64.22 | 63.41 | 1,203,239 | 64.22 | 1.71 2.74% |
| 03/12/19 | 62.22 | 62.80 | 62.20 | 1,766,872 | 62.51 | 0.07 0.11% |
| 03/11/19 | 62.13 | 62.64 | 62.10 | 1,251,495 | 62.44 | 0.48 0.77% |
| 03/08/19 | 61.57 | 62.01 | 61.42 | 1,852,500 | 61.96 | -0.82 -1.31% |
| 03/07/19 | 63.28 | 63.35 | 62.76 | 1,477,942 | 62.78 | -0.86 -1.35% |
| 03/06/19 | 63.79 | 63.81 | 63.46 | 919,064 | 63.64 | -0.10 -0.16% |
| 03/05/19 | 63.48 | 63.78 | 63.40 | 857,168 | 63.74 | 0.21 0.33% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
