Breaking News Bar

Business News and Information

Royal D S M NV ADR (OP: RDSMY )

53.40 USD -1.64 (-2.98%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 52.99 53.43 52.99 53.40 24,836 -1.64(-2.98%)
Sep 23, 2021 54.54 55.04 54.54 55.04 13,566 +0.74(+1.36%)
Sep 22, 2021 54.13 54.72 54.01 54.30 28,023 -0.25(-0.46%)
Sep 21, 2021 54.47 54.69 54.35 54.55 18,397 +0.69(+1.28%)
Sep 20, 2021 53.74 54.16 53.48 53.86 67,636 -0.41(-0.76%)
Sep 17, 2021 54.90 54.90 54.04 54.27 26,912 -1.12(-2.02%)
Sep 16, 2021 55.08 55.39 54.94 55.39 20,248 +0.38(+0.69%)
Sep 15, 2021 54.85 55.08 54.53 55.01 15,609 +0.36(+0.66%)
Sep 14, 2021 54.66 54.93 54.49 54.65 23,999 +2.27(+4.33%)
Sep 13, 2021 52.49 52.69 52.11 52.38 15,297 -0.42(-0.80%)
Sep 10, 2021 52.98 52.98 52.29 52.80 19,682 -0.40(-0.74%)
Sep 09, 2021 53.23 53.55 53.13 53.20 9,497 +0.54(+1.02%)
Sep 08, 2021 52.44 52.89 52.35 52.66 29,724 -0.31(-0.59%)
Sep 07, 2021 52.66 53.05 52.66 52.97 11,859 -0.02(-0.04%)
Sep 03, 2021 52.56 52.99 52.40 52.99 10,207 +0.19(+0.36%)
Sep 02, 2021 52.88 52.89 52.64 52.80 13,109 +0.14(+0.27%)
Sep 01, 2021 52.88 52.93 52.62 52.66 18,282 -0.65(-1.22%)
Aug 31, 2021 53.76 53.76 53.14 53.31 26,729 -0.54(-1.00%)
Aug 30, 2021 53.61 53.90 53.60 53.85 12,151 +0.39(+0.74%)
Aug 27, 2021 52.97 53.54 52.97 53.46 16,329 +0.28(+0.52%)
Aug 26, 2021 52.98 53.33 52.98 53.18 12,209 -0.16(-0.30%)
Aug 25, 2021 52.96 53.45 52.96 53.34 16,325 -0.07(-0.13%)
Aug 24, 2021 53.41 53.73 53.36 53.41 28,243 +0.00(+0.00%)
Aug 23, 2021 52.95 53.41 52.95 53.41 56,548 +0.44(+0.83%)
Aug 20, 2021 52.53 53.17 52.53 52.97 12,736 +0.11(+0.21%)
Aug 19, 2021 52.41 53.02 52.41 52.86 13,377 +0.49(+0.94%)
Aug 18, 2021 51.79 52.61 51.79 52.37 21,411 +0.25(+0.48%)
Aug 17, 2021 52.87 52.87 51.87 52.12 34,166 -0.35(-0.66%)
Aug 16, 2021 52.98 52.98 52.21 52.47 19,851 -0.01(-0.01%)
Aug 13, 2021 52.05 52.67 52.05 52.47 15,069 -0.18(-0.34%)
Aug 12, 2021 52.50 52.65 51.86 52.65 10,841 +0.33(+0.63%)
Aug 11, 2021 51.99 52.42 51.56 52.32 23,962 +0.29(+0.56%)
Aug 10, 2021 51.69 53.18 51.69 52.03 16,069 +0.58(+1.13%)
Aug 09, 2021 51.99 52.00 51.45 51.45 15,179 -0.23(-0.44%)
Aug 06, 2021 51.68 51.75 50.89 51.68 16,095 -0.68(-1.30%)
Aug 05, 2021 52.89 52.89 51.69 52.36 21,753 +0.41(+0.79%)
Aug 04, 2021 52.24 52.24 51.20 51.95 45,687 +0.51(+0.99%)
Aug 03, 2021 50.76 51.65 50.76 51.44 20,787 +0.77(+1.52%)
Aug 02, 2021 50.74 50.74 50.54 50.67 19,746 +0.15(+0.31%)
Jul 30, 2021 50.40 50.72 50.30 50.51 29,018 +0.10(+0.21%)
Jul 29, 2021 50.14 50.50 50.11 50.41 19,919 +0.76(+1.53%)
Jul 28, 2021 49.19 49.83 49.19 49.65 14,812 +0.18(+0.36%)
Jul 27, 2021 49.26 49.51 49.26 49.47 16,313 -0.37(-0.74%)
Jul 26, 2021 50.05 50.17 49.84 49.84 14,048 -0.37(-0.74%)
Jul 23, 2021 50.75 50.75 50.10 50.21 16,080 +0.67(+1.35%)
Jul 22, 2021 49.99 50.00 49.50 49.54 51,346 +0.45(+0.92%)
Jul 21, 2021 48.74 49.47 48.74 49.09 18,401 +0.49(+1.00%)
Jul 20, 2021 48.20 48.75 48.20 48.60 20,497 +0.13(+0.28%)
Jul 19, 2021 48.29 48.47 48.20 48.47 10,985 -0.08(-0.16%)
Jul 16, 2021 48.29 48.69 48.25 48.55 13,202 +0.07(+0.14%)
Jul 15, 2021 48.33 48.75 48.21 48.48 13,157 +0.60(+1.25%)
Jul 14, 2021 47.63 48.24 47.63 47.88 18,381 +0.20(+0.42%)
Jul 13, 2021 47.48 47.78 47.48 47.68 13,968 +0.17(+0.37%)
Jul 12, 2021 47.46 47.86 47.39 47.51 8,693 +0.35(+0.73%)
Jul 09, 2021 47.38 47.49 46.93 47.16 15,327 -0.07(-0.15%)
Jul 08, 2021 47.19 47.35 47.00 47.23 30,569 -0.64(-1.34%)
Jul 07, 2021 47.95 48.11 47.70 47.87 36,200 +0.83(+1.76%)
Jul 06, 2021 47.08 47.36 46.88 47.04 11,373 +0.11(+0.24%)
Jul 02, 2021 46.83 47.20 46.74 46.93 15,140 -0.15(-0.31%)
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.
 
bottom clear