Historical Data for Royal Dutch Shell Plc (RYDBF)

$ 15.70   0.45 (+2.95%) Volume: 3.72k 12:14 PM EDT 15-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 16.00 16.00 15.65 15.70 3.72k 0.45 2.95% 15.70 58.98k 18
07/14/20 15.25 15.81 15.25 15.25 1.17k -0.04 -0.26% 15.25 17.95k 10
07/13/20 15.15 15.48 15.10 15.29 15.26k 0.24 1.59% 15.29 231.54k 17
07/10/20 14.85 15.05 14.85 15.05 7.9k 0.05 0.33% 15.05 118.89k 7
07/09/20 15.25 15.25 15.00 15.00 731 -0.30 -1.96% 15.00 11k 8
07/08/20 15.25 15.30 15.16 15.30 7.41k -0.20 -1.29% 15.30 112.96k 10
07/07/20 15.40 15.82 15.35 15.50 2.63k -0.50 -3.12% 15.50 40.55k 14
07/06/20 16.125 16.125 15.55 16.00 5.22k 0.56 3.63% 16.00 82.05k 18
07/02/20 15.5872 15.5872 15.30 15.44 4.9k 0.04 0.26% 15.44 75.64k 8
07/01/20 15.95 15.95 15.35 15.40 3.04k 0.35 2.33% 15.40 46.86k 16
06/30/20 15.37 15.46 15.00 15.05 3.64k -0.55 -3.53% 15.05 55.57k 21
06/29/20 15.35 15.83 15.35 15.60 4.54k 0.045 0.29% 15.60 70.85k 10
06/26/20 15.60 15.92 15.50 15.555 4.01k -0.045 -0.29% 15.555 63.22k 17
06/25/20 15.50 15.60 15.50 15.60 1.41k -0.52 -3.23% 15.60 21.89k 11
06/24/20 16.00 16.12 15.5496 16.12 3.87k -0.55 -3.30% 16.12 60.85k 12
06/23/20 16.80 16.95 16.60 16.67 2.87k 0.395 2.43% 16.67 48.2k 16
06/22/20 15.95 16.74 15.95 16.275 1.59k 0.225 1.40% 16.275 25.75k 9
06/19/20 16.74 16.74 16.05 16.05 3.66k 0.43 2.75% 16.05 59.76k 8
06/18/20 16.40 16.40 15.62 15.62 2.21k -0.805 -4.90% 15.62 34.68k 7
06/17/20 16.60 16.60 16.425 16.425 670 -0.145 -0.88% 16.425 11.1k 3
06/16/20 16.60 16.74 16.50 16.57 2.84k 0.17 1.04% 16.57 47.01k 15
06/15/20 15.60 16.40 15.60 16.40 1.87k 0.10 0.61% 16.40 29.97k 14