Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shell Plc (OP: RYDAF )

36.11 +1.11 (+3.17%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 2024 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 (%)
Nov 30, 2009 29.95 29.95 29.95 0 -1.35(-4.31%)
Nov 23, 2009 31.30 31.30 31.30 0 +1.40(+4.68%)
Nov 20, 2009 20.90 29.95 29.90 29.90 350 -1.10(-3.55%)
Nov 12, 2009 31.00 31.00 31.00 0 -0.50(-1.59%)
Nov 11, 2009 31.50 31.50 31.50 31.50 200 +0.70(+2.27%)
Nov 09, 2009 30.80 30.80 30.80 30.80 0 +1.30(+4.41%)
Nov 04, 2009 29.50 29.50 29.50 29.50 1,000 -1.32(-4.28%)
Oct 23, 2009 30.82 30.82 30.82 30.82 675,000 -0.48(-1.53%)
Oct 20, 2009 31.30 31.30 31.30 31.30 0 +0.45(+1.46%)
Oct 19, 2009 30.85 30.85 30.85 30.85 521 +1.90(+6.56%)
Oct 13, 2009 28.95 28.95 28.95 0 +0.20(+0.70%)
Oct 12, 2009 28.75 28.75 28.75 28.75 202 +0.25(+0.88%)
Oct 06, 2009 28.50 28.50 28.50 28.50 0 +0.35(+1.24%)
Oct 02, 2009 28.15 28.15 28.15 28.15 800,000 -0.30(-1.05%)
Oct 01, 2009 28.20 28.45 28.20 28.45 7,240 +0.20(+0.71%)
Sep 30, 2009 28.25 28.25 28.25 28.25 291 -0.50(-1.74%)
Sep 25, 2009 28.75 28.75 28.75 0 -0.20(-0.69%)
Sep 24, 2009 28.95 28.95 28.95 28.95 6,600 -1.25(-4.14%)
Sep 23, 2009 29.30 30.20 29.30 30.20 1,100 +1.00(+3.42%)
Sep 21, 2009 29.20 29.20 29.20 0 +0.00(+0.00%)
Sep 18, 2009 29.20 29.20 29.20 29.20 1,514 -29.52(-50.27%)
Sep 17, 2009 58.67 58.72 29.45 58.72 1,000,000 +29.27(+99.39%)
Sep 15, 2009 29.45 29.45 29.45 0 +0.05(+0.17%)
Sep 11, 2009 29.40 29.40 29.40 0 +0.20(+0.68%)
Sep 09, 2009 29.20 29.20 29.20 0 +2.25(+8.35%)
Sep 01, 2009 26.95 26.95 26.95 0 -0.45(-1.64%)
Aug 27, 2009 27.40 27.40 27.40 0 -25.96(-48.65%)
Aug 20, 2009 53.36 53.36 53.36 239,000 +27.11(+103.28%)
Aug 18, 2009 26.25 26.25 26.25 26.25 200 +0.75(+2.94%)
Aug 17, 2009 25.50 25.50 25.50 25.50 400 -1.20(-4.49%)
Aug 14, 2009 26.00 26.70 26.00 26.70 1,355 +0.40(+1.52%)
Aug 13, 2009 26.30 26.30 26.30 26.30 292 -0.10(-0.38%)
Aug 12, 2009 26.40 26.40 26.40 26.40 350 +0.70(+2.72%)
Aug 10, 2009 25.70 25.70 25.70 0 -0.20(-0.77%)
Aug 06, 2009 25.90 25.90 25.90 0 -0.35(-1.33%)
Aug 05, 2009 26.25 26.25 26.25 26.25 500 -0.75(-2.78%)
Aug 04, 2009 27.00 27.00 27.00 27.00 700 +0.05(+0.19%)
Aug 03, 2009 26.95 26.95 26.95 26.95 250 +0.50(+1.89%)
Jul 31, 2009 26.45 26.45 26.45 26.45 800 +0.45(+1.73%)
Jul 30, 2009 26.00 26.00 26.00 26.00 20,150 +0.25(+0.97%)
Jul 29, 2009 25.75 25.75 25.75 25.75 400 -0.55(-2.09%)
Jul 24, 2009 26.30 26.30 26.30 0 +0.50(+1.94%)
Jul 23, 2009 25.80 25.80 25.80 25.80 255,500 +0.35(+1.38%)
Jul 21, 2009 25.45 25.45 25.45 0 +0.15(+0.59%)
Jul 17, 2009 25.30 25.30 25.30 0 +1.00(+4.12%)
Jul 14, 2009 24.30 24.30 24.30 0 +0.96(+4.12%)
Jul 10, 2009 23.34 23.34 23.34 260,000 -0.46(-1.93%)
Jul 06, 2009 23.80 23.80 23.80 23.80 0 -0.60(-2.47%)
Jun 25, 2009 24.40 24.40 24.40 24.40 0 -0.60(-2.40%)
Jun 23, 2009 25.00 25.00 25.00 25.00 0 +0.45(+1.83%)
Jun 22, 2009 24.55 24.55 24.55 24.55 200 -1.25(-4.84%)
Jun 19, 2009 25.80 25.80 25.80 25.80 400 -0.30(-1.15%)
Jun 16, 2009 26.10 26.10 26.10 26.10 123,000 -0.05(-0.19%)
Jun 15, 2009 26.15 26.15 26.15 26.15 200 -2.20(-7.76%)
Jun 11, 2009 28.35 28.35 28.35 1,246 +1.10(+4.04%)
Jun 10, 2009 27.25 27.25 27.25 27.25 200 +0.25(+0.93%)
Jun 08, 2009 27.00 27.00 27.00 0 +0.25(+0.93%)
Jun 05, 2009 27.50 27.50 26.75 26.75 5,400 -0.25(-0.93%)
Jun 04, 2009 27.00 27.00 27.00 27.00 1,275 +0.25(+0.93%)
Jun 03, 2009 26.75 26.75 26.75 26.75 100 -1.45(-5.14%)
Jun 02, 2009 27.80 28.20 27.80 28.20 850 +0.10(+0.36%)
Jun 01, 2009 27.20 28.10 27.25 28.10 850 +1.00(+3.69%)
May 29, 2009 27.40 27.40 27.10 27.10 900 +1.40(+5.45%)
May 28, 2009 25.60 25.70 25.60 25.70 531 -0.50(-1.91%)
May 22, 2009 26.20 26.20 26.20 26.20 0 +0.45(+1.75%)
May 21, 2009 25.75 25.75 25.75 25.75 200 +0.10(+0.39%)
May 19, 2009 25.45 25.65 25.65 25.65 485 +0.55(+2.19%)
May 18, 2009 25.10 25.10 25.10 25.10 100 +1.20(+5.02%)
May 11, 2009 23.90 23.90 23.90 23.90 0 +0.30(+1.27%)
May 06, 2009 23.60 23.60 23.60 23.60 0 +0.44(+1.90%)
Apr 29, 2009 23.16 23.16 23.16 0 +0.86(+3.86%)
Apr 28, 2009 22.30 22.30 22.30 22.30 70,696 -0.55(-2.41%)
Apr 24, 2009 22.85 22.85 22.85 22.85 0 +1.35(+6.28%)
Apr 22, 2009 21.50 21.50 21.50 0 -0.10(-0.46%)
Apr 21, 2009 21.60 21.60 21.60 21.60 474,759 +0.10(+0.47%)
Apr 20, 2009 21.50 21.50 21.50 21.50 260,000 -0.25(-1.15%)
Apr 16, 2009 21.75 21.75 21.75 0 +0.70(+3.33%)
Apr 14, 2009 21.05 21.05 21.05 0 -0.90(-4.10%)
Apr 08, 2009 21.95 21.95 21.95 0 -0.25(-1.13%)
Apr 07, 2009 22.20 22.20 22.20 22.20 200 -0.05(-0.24%)
Apr 06, 2009 23.00 23.00 22.25 22.25 4,390 -0.70(-3.04%)
Mar 20, 2009 22.95 22.95 22.95 0 -0.05(-0.22%)
Mar 17, 2009 23.00 23.00 23.00 23.00 0 +3.10(+15.58%)
Mar 06, 2009 19.90 19.90 19.90 0 +0.00(+0.00%)
Mar 05, 2009 19.77 19.90 19.77 19.90 200,110 +0.16(+0.81%)
Mar 04, 2009 19.74 19.74 19.74 0 -0.71(-3.47%)
Mar 02, 2009 20.45 20.45 20.45 20.45 300 -1.25(-5.76%)
Feb 27, 2009 21.70 21.70 21.70 21.70 1,400 -0.80(-3.56%)
Feb 26, 2009 22.55 23.00 22.50 22.50 2,300 -0.51(-2.22%)
Feb 25, 2009 23.01 23.01 23.01 0 +0.00(+0.00%)
Feb 24, 2009 23.01 23.01 23.01 23.01 40,000 -1.49(-6.08%)
Feb 19, 2009 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 18, 2009 24.50 24.50 24.50 24.50 100 -0.05(-0.20%)
Feb 17, 2009 24.55 24.55 24.55 24.55 720 -0.35(-1.41%)
Feb 12, 2009 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 11, 2009 24.90 24.90 24.90 24.90 109 -0.18(-0.72%)
Feb 06, 2009 25.08 25.08 25.08 0 +0.00(+0.00%)
Feb 05, 2009 25.08 25.08 25.08 25.08 726,600 +0.18(+0.72%)
Feb 04, 2009 24.90 24.90 24.90 25,000 +0.00(+0.00%)
Feb 03, 2009 24.90 24.90 24.90 24.90 334 +0.20(+0.81%)
Feb 02, 2009 24.70 24.70 24.70 31,000 +0.00(+0.00%)
Jan 30, 2009 24.70 24.70 24.70 24.70 308 -0.90(-3.52%)
Jan 29, 2009 25.60 25.60 25.60 0 +0.00(+0.00%)
Jan 28, 2009 25.85 25.85 25.15 25.60 2,404 +1.10(+4.49%)
Jan 27, 2009 24.50 24.50 24.50 0 +0.00(+0.00%)
Jan 26, 2009 24.50 24.50 24.50 24.50 59,300 +0.80(+3.35%)
Jan 23, 2009 23.70 23.70 23.70 100,000 +0.00(+0.00%)
Jan 22, 2009 23.71 23.71 23.70 23.70 202,000 -0.40(-1.64%)
Jan 15, 2009 24.10 24.10 24.10 0 +0.00(+0.00%)
Jan 14, 2009 25.00 25.00 24.10 24.10 300 -2.80(-10.41%)
Jan 12, 2009 26.90 26.90 26.90 0 +0.00(+0.00%)
Jan 09, 2009 26.90 26.90 26.90 26.90 0 -1.20(-4.27%)
Jan 07, 2009 28.10 28.10 28.10 0 +0.00(+0.00%)
Jan 06, 2009 28.10 28.10 28.10 28.10 100 +0.60(+2.18%)
Jan 05, 2009 27.25 27.50 27.25 27.50 300 +1.74(+6.75%)
Dec 31, 2008 25.76 25.76 25.76 0 +0.00(+0.00%)
Dec 30, 2008 25.76 25.76 25.76 25.76 757 -0.24(-0.92%)
Dec 26, 2008 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 24, 2008 26.00 26.00 26.00 26.00 387 -1.40(-5.11%)
Dec 19, 2008 27.40 27.40 27.40 0 +0.00(+0.00%)
Dec 18, 2008 27.88 27.88 27.40 27.40 310 +2.00(+7.87%)
Dec 15, 2008 25.40 25.40 25.40 0 +0.00(+0.00%)
Dec 12, 2008 25.40 25.40 25.40 25.40 229 +0.40(+1.60%)
Dec 10, 2008 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 09, 2008 25.00 25.00 25.00 25.00 96,100 +0.75(+3.09%)
Dec 05, 2008 24.25 24.25 24.25 0 +0.00(+0.00%)
Dec 04, 2008 24.25 24.25 24.25 24.25 310 -0.50(-2.02%)
Dec 02, 2008 24.75 24.75 24.75 24.75 172,500 +0.00(+0.00%)
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.