Historical Data for Royal DSM NV ADR (Sponsored) (RDSMY)

$ 35.8892   0.4192 (+1.18%) Volume: 8.42k 3:46 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 35.58 35.8899 35.58 35.8892 8.42k 0.4192 1.18% 35.8892 300.93k 136
07/09/20 35.77 35.84 35.35 35.47 9.7k -0.18 -0.50% 35.47 343.92k 150
07/08/20 35.46 35.75 35.43 35.65 10.4k 0.3225 0.91% 35.65 370.75k 126
07/07/20 35.3472 35.70 35.3275 35.3275 23.75k -0.2825 -0.79% 35.3275 844.34k 184
07/06/20 35.48 35.67 35.374 35.61 14.48k 0.50 1.42% 35.61 515.84k 154
07/02/20 34.94 35.27 34.94 35.11 9.75k 0.015 0.04% 35.11 342.46k 142
07/01/20 34.96 35.13 34.91 35.095 11.82k 0.535 1.55% 35.095 414.07k 131
06/30/20 34.235 34.592 34.235 34.56 9.53k 0.174 0.51% 34.56 328.44k 134
06/29/20 34.50 34.68 34.33 34.386 10.63k 0.376 1.11% 34.386 367.05k 135
06/26/20 34.48 34.48 33.96 34.01 20.33k -0.27 -0.79% 34.01 695.11k 156
06/25/20 33.74 34.324 33.74 34.28 15.51k 0.0201 0.06% 34.28 529.05k 204
06/24/20 34.50 34.50 34.0675 34.2599 11.54k -0.3701 -1.07% 34.2599 394.96k 152
06/23/20 35.00 35.1701 34.61 34.63 12.46k 0.3399 0.99% 34.63 435.17k 155
06/22/20 34.0599 34.49 34.05 34.2901 17.67k 0.6486 1.93% 34.2901 606.57k 172
06/19/20 34.15 34.1701 33.54 33.6415 27.44k 0.0199 0.06% 33.6415 927.17k 168
06/18/20 33.5501 33.89 33.40 33.6216 18.76k -0.1583 -0.47% 33.6216 629.46k 131
06/17/20 33.80 33.88 33.598 33.7799 9.67k 0.1699 0.51% 33.7799 325.8k 145
06/16/20 33.79 33.9499 33.60 33.61 23.75k -0.02 -0.06% 33.61 801.76k 186
06/15/20 33.1725 33.63 33.09 33.63 48.33k 0.43 1.30% 33.63 1.61m 177