Historical Data for Royal Dutch Shell Plc (RYDBF)

$ 28.10   0.10 (+0.36%) Volume: 250 9:30 AM EST Dec 9, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/09/19 28.10 28.10 28.10 28.10 250 0.10 0.36% 28.10 7.03k 4
12/06/19 28.71 28.71 28.00 28.00 1.35k 0.20 0.72% 28.00 38.12k 5
12/05/19 N/A N/A N/A 27.80 0 N/A 0.00% 27.80 N/A N/A
12/04/19 27.80 27.80 27.80 27.80 632 -0.33 -1.17% 27.80 17.57k 4
12/03/19 28.26 28.30 28.13 28.13 2.26k -0.57 -1.99% 28.13 64.05k 5
12/02/19 28.50 28.70 28.50 28.70 1.6k -0.24 -0.83% 28.70 45.88k 4
11/29/19 28.94 28.94 28.94 28.94 100 0.22 0.77% 28.94 2.89k 1
11/27/19 28.72 28.72 28.72 28.72 503 0.17 0.60% 28.72 14.45k 2
11/26/19 29.00 29.00 28.55 28.55 16.37k -0.89 -3.02% 28.55 469.82k 4
11/25/19 29.79 29.79 29.24 29.44 2.17k 0.20 0.68% 29.44 63.93k 6
11/22/19 29.24 29.24 29.24 29.24 917 0.24 0.83% 29.24 26.81k 3
11/21/19 N/A N/A N/A 29.00 0 N/A 0.00% 29.00 N/A N/A
11/20/19 28.70 29.00 28.70 29.00 365 -1.05 -3.49% 29.00 10.51k 3
11/19/19 N/A N/A N/A 30.05 0 N/A 0.00% 30.05 N/A N/A
11/18/19 N/A N/A N/A 30.05 28 0.00 0.00% 30.05 N/A 2
11/15/19 N/A N/A N/A 30.05 0 N/A 0.00% 30.05 N/A N/A
11/14/19 30.05 30.05 30.05 30.05 200 0.91028 3.12% 30.05 6.01k 1
11/13/19 29.85 29.85 29.60 29.60 1.05k -0.157526 -0.54% 29.1397 31.1k 7
11/12/19 30.23 30.23 30.23 30.23 100 0.222903 0.77% 29.2972 3.02k 1
11/11/19 30.00 30.00 30.00 30.00 7.84k 0.145372 0.50% 29.0743 235.05k 10