Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal D S M NV ADR (OP: RDSMY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 11, 2022 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 (%)
Dec 31, 2008 6.250 6.540 6.250 6.450 44,923 -0.03(-0.46%)
Dec 30, 2008 6.270 6.480 6.270 6.480 86,141 +0.13(+2.05%)
Dec 29, 2008 6.500 6.500 6.300 6.350 63,309 +0.25(+4.10%)
Dec 26, 2008 6.100 6.250 6.060 6.100 28,868 +0.00(+0.00%)
Dec 24, 2008 6.100 6.200 6.080 6.100 44,205 +0.00(+0.00%)
Dec 23, 2008 6.220 6.290 6.060 6.100 108,600 +0.00(+0.00%)
Dec 22, 2008 6.280 6.280 6.090 6.100 50,450 -0.29(-4.54%)
Dec 19, 2008 6.400 6.530 6.350 6.390 81,197 +0.00(+0.00%)
Dec 18, 2008 6.630 6.670 6.350 6.390 95,838 -0.21(-3.18%)
Dec 17, 2008 6.400 6.670 6.400 6.600 59,712 +0.20(+3.12%)
Dec 16, 2008 6.150 6.500 6.150 6.400 81,878 +0.25(+4.07%)
Dec 15, 2008 5.920 6.290 5.900 6.150 70,116 +0.75(+13.89%)
Dec 12, 2008 5.500 5.660 5.400 5.400 113,901 -0.10(-1.82%)
Dec 11, 2008 5.550 5.800 5.450 5.500 98,739 +0.10(+1.85%)
Dec 10, 2008 5.360 5.460 5.220 5.400 86,503 +0.20(+3.85%)
Dec 09, 2008 5.300 5.380 5.150 5.200 111,185 -0.03(-0.57%)
Dec 08, 2008 5.150 5.398 5.150 5.230 437,211 +0.18(+3.56%)
Dec 05, 2008 4.940 5.160 4.850 5.050 59,872 +0.12(+2.43%)
Dec 04, 2008 5.020 5.250 4.900 4.930 52,594 -0.32(-6.10%)
Dec 03, 2008 5.140 5.280 5.090 5.250 152,119 -0.21(-3.85%)
Dec 02, 2008 5.300 5.460 5.260 5.460 80,273 +0.41(+8.12%)
Dec 01, 2008 5.340 5.350 5.050 5.050 113,750 -0.65(-11.40%)
Nov 28, 2008 5.650 5.730 5.650 5.700 36,966 +0.20(+3.64%)
Nov 26, 2008 5.500 5.870 5.500 5.500 114,119 -0.25(-4.35%)
Nov 25, 2008 5.820 5.870 5.600 5.750 122,374 +0.15(+2.68%)
Nov 24, 2008 5.480 5.830 5.440 5.600 75,506 +0.50(+9.80%)
Nov 21, 2008 5.400 5.400 5.050 5.100 129,274 +0.14(+2.82%)
Nov 20, 2008 5.250 5.390 4.960 4.960 94,092 -0.37(-6.94%)
Nov 19, 2008 5.650 5.800 5.300 5.330 93,447 -0.62(-10.42%)
Nov 18, 2008 6.150 6.350 5.950 5.950 71,502 -0.25(-4.03%)
Nov 17, 2008 6.260 6.480 6.200 6.200 65,491 +0.10(+1.64%)
Nov 14, 2008 6.400 6.650 6.100 6.100 74,644 -0.15(-2.40%)
Nov 13, 2008 6.250 6.500 6.050 6.250 55,919 +0.18(+2.97%)
Nov 12, 2008 6.300 6.450 6.050 6.070 28,156 -0.43(-6.62%)
Nov 11, 2008 6.700 6.750 6.500 6.500 58,765 -0.25(-3.70%)
Nov 10, 2008 6.950 7.050 6.700 6.750 40,940 -0.20(-2.88%)
Nov 07, 2008 6.650 7.000 6.650 6.950 77,227 +0.50(+7.75%)
Nov 06, 2008 6.750 6.800 6.300 6.450 126,181 -0.35(-5.15%)
Nov 05, 2008 7.300 7.340 6.800 6.800 49,703 -0.35(-4.90%)
Nov 04, 2008 7.150 7.300 6.850 7.150 160,169 +0.14(+2.00%)
Nov 03, 2008 7.010 7.010 7.010 0 +0.00(+0.00%)
Oct 31, 2008 6.800 7.010 6.500 7.010 42,351 +0.16(+2.34%)
Oct 30, 2008 6.950 7.100 6.770 6.850 84,518 +0.10(+1.48%)
Oct 29, 2008 7.000 7.100 6.650 6.750 83,767 +0.00(+0.00%)
Oct 28, 2008 6.450 6.750 6.300 6.750 79,828 +0.25(+3.85%)
Oct 27, 2008 6.700 6.900 6.500 6.500 96,549 -1.05(-13.91%)
Oct 24, 2008 7.550 8.060 7.500 7.550 74,615 -0.75(-9.04%)
Oct 23, 2008 8.300 8.790 8.150 8.300 94,519 -0.05(-0.60%)
Oct 22, 2008 8.350 8.600 8.070 8.350 54,878 -0.50(-5.65%)
Oct 21, 2008 8.850 9.400 8.850 8.850 62,108 -0.25(-2.75%)
Oct 20, 2008 9.100 9.240 8.950 9.100 25,097 +0.35(+4.00%)
Oct 17, 2008 8.750 9.150 8.500 8.750 71,230 -0.25(-2.78%)
Oct 16, 2008 9.000 9.200 8.500 9.000 79,676 +0.20(+2.27%)
Oct 15, 2008 8.800 9.700 8.800 8.800 42,670 -0.85(-8.81%)
Oct 14, 2008 9.950 10.25 9.600 9.650 77,048 -0.30(-3.02%)
Oct 13, 2008 9.950 9.950 9.600 9.950 136,683 +1.20(+13.71%)
Oct 10, 2008 8.750 9.420 8.100 8.750 218,972 -0.30(-3.31%)
Oct 09, 2008 9.050 10.05 9.050 9.050 150,768 -0.73(-7.46%)
Oct 08, 2008 9.780 10.50 9.600 9.780 140,895 -0.32(-3.17%)
Oct 07, 2008 10.48 10.95 10.10 10.10 143,845 -0.38(-3.63%)
Oct 06, 2008 10.48 10.90 9.900 10.48 103,507 -0.50(-4.55%)
Oct 03, 2008 10.98 11.35 10.80 10.98 56,825 +0.12(+1.10%)
Oct 02, 2008 10.86 11.50 10.86 10.86 72,717 -0.54(-4.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.