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 )

33.85 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 (%)
Nov 11, 2022 33.85 0 +1.08(+3.30%)
Nov 10, 2022 32.14 32.79 31.99 32.77 78,247 +2.87(+9.60%)
Nov 09, 2022 30.09 30.31 29.78 29.90 127,380 -0.28(-0.91%)
Nov 08, 2022 29.94 30.44 29.86 30.18 52,338 +0.94(+3.20%)
Nov 07, 2022 29.32 29.39 29.05 29.24 97,040 +0.14(+0.49%)
Nov 04, 2022 28.50 31.49 28.34 29.10 216,953 +2.18(+8.09%)
Nov 03, 2022 26.64 27.28 26.59 26.92 213,378 -0.50(-1.82%)
Nov 02, 2022 28.10 28.39 27.38 27.42 816,594 -0.61(-2.18%)
Nov 01, 2022 29.00 29.00 28.03 28.03 1,010,352 -1.32(-4.50%)
Oct 31, 2022 29.63 29.69 29.13 29.35 2,517,057 -1.36(-4.43%)
Oct 28, 2022 30.82 30.89 30.58 30.71 476,457 -0.10(-0.32%)
Oct 27, 2022 31.45 31.68 30.81 30.81 840,166 -0.64(-2.03%)
Oct 26, 2022 31.54 31.83 31.34 31.45 484,640 -0.32(-1.01%)
Oct 25, 2022 30.77 31.77 30.77 31.77 105,072 +1.09(+3.55%)
Oct 24, 2022 30.60 30.91 30.48 30.68 105,307 +0.39(+1.29%)
Oct 21, 2022 29.57 31.00 29.50 30.29 90,167 +0.83(+2.82%)
Oct 20, 2022 29.53 29.94 29.31 29.46 172,322 +0.12(+0.41%)
Oct 19, 2022 30.09 30.09 29.23 29.34 106,126 -1.05(-3.46%)
Oct 18, 2022 30.85 30.96 30.00 30.39 1,608,739 +1.00(+3.40%)
Oct 17, 2022 29.29 29.50 29.15 29.39 402,900 +1.11(+3.93%)
Oct 14, 2022 29.05 29.05 28.06 28.28 145,140 -0.26(-0.91%)
Oct 13, 2022 26.69 28.66 26.60 28.54 273,260 +0.70(+2.51%)
Oct 12, 2022 28.43 28.43 27.84 27.84 56,617 +0.17(+0.61%)
Oct 11, 2022 27.53 28.26 27.32 27.67 136,010 -0.73(-2.57%)
Oct 10, 2022 28.23 28.62 28.05 28.40 115,400 +0.39(+1.39%)
Oct 07, 2022 28.51 28.51 27.83 28.01 60,898 -1.41(-4.81%)
Oct 06, 2022 30.26 30.26 29.31 29.43 119,959 -1.12(-3.68%)
Oct 05, 2022 30.23 30.55 29.15 30.55 488,818 -0.21(-0.68%)
Oct 04, 2022 30.10 31.15 30.07 30.76 410,765 +1.53(+5.23%)
Oct 03, 2022 28.28 29.31 28.28 29.23 186,693 +0.83(+2.92%)
Sep 30, 2022 28.29 29.05 28.29 28.40 212,016 +0.20(+0.71%)
Sep 29, 2022 27.52 28.22 27.43 28.20 326,156 +0.13(+0.46%)
Sep 28, 2022 27.22 28.12 27.09 28.07 91,626 +1.13(+4.19%)
Sep 27, 2022 27.29 27.45 26.67 26.94 285,345 -0.18(-0.66%)
Sep 26, 2022 27.59 27.73 27.08 27.12 163,248 -0.52(-1.88%)
Sep 23, 2022 27.70 27.77 27.41 27.64 64,835 -0.60(-2.13%)
Sep 22, 2022 28.44 28.52 28.02 28.24 138,674 -0.60(-2.08%)
Sep 21, 2022 29.05 29.45 28.82 28.84 98,893 +0.11(+0.37%)
Sep 20, 2022 28.46 28.84 28.45 28.73 123,150 -0.34(-1.15%)
Sep 19, 2022 28.49 29.11 28.44 29.07 123,685 -0.02(-0.07%)
Sep 16, 2022 28.76 29.29 28.51 29.09 58,982 -0.89(-2.97%)
Sep 15, 2022 29.98 30.33 29.90 29.98 127,348 -0.64(-2.09%)
Sep 14, 2022 30.64 30.96 30.32 30.62 55,607 -0.24(-0.78%)
Sep 13, 2022 31.65 31.86 30.75 30.86 93,956 -1.75(-5.37%)
Sep 12, 2022 32.58 33.02 32.56 32.61 81,138 +0.69(+2.16%)
Sep 09, 2022 31.86 31.96 31.76 31.92 66,737 +0.71(+2.27%)
Sep 08, 2022 30.80 31.24 30.74 31.21 116,733 -0.29(-0.92%)
Sep 07, 2022 30.84 31.55 30.83 31.50 145,504 +0.72(+2.34%)
Sep 06, 2022 30.67 31.05 30.55 30.78 109,217 -0.43(-1.38%)
Sep 02, 2022 31.72 32.02 31.05 31.21 67,460 +0.17(+0.55%)
Sep 01, 2022 31.06 31.15 30.48 31.04 86,068 -0.87(-2.73%)
Aug 31, 2022 32.32 32.36 31.86 31.91 116,964 -0.40(-1.24%)
Aug 30, 2022 32.91 33.01 32.20 32.31 129,275 -0.03(-0.09%)
Aug 29, 2022 32.53 32.67 32.14 32.34 127,587 -0.81(-2.44%)
Aug 26, 2022 34.20 34.28 33.14 33.15 38,795 -1.50(-4.33%)
Aug 25, 2022 34.20 34.72 34.16 34.65 62,705 +0.76(+2.24%)
Aug 24, 2022 33.89 34.16 33.83 33.89 57,262 -0.34(-0.99%)
Aug 23, 2022 34.01 34.53 34.01 34.23 95,520 +0.21(+0.62%)
Aug 22, 2022 34.59 34.72 33.98 34.02 216,693 -1.72(-4.81%)
Aug 19, 2022 36.68 36.68 35.73 35.74 230,726 -0.47(-1.30%)
Aug 18, 2022 37.31 37.31 36.21 36.21 47,166 -0.69(-1.86%)
Aug 17, 2022 36.77 37.05 36.49 36.90 49,933 -0.17(-0.47%)
Aug 16, 2022 36.86 37.26 36.79 37.07 32,662 -0.90(-2.37%)
Aug 15, 2022 37.51 38.12 37.50 37.97 82,642 +0.06(+0.16%)
Aug 12, 2022 37.54 37.91 37.34 37.91 80,313 +0.76(+2.05%)
Aug 11, 2022 37.71 37.71 37.15 37.15 29,329 -0.53(-1.41%)
Aug 10, 2022 37.92 38.57 37.57 37.68 20,032 +0.88(+2.39%)
Aug 09, 2022 37.19 37.39 36.58 36.80 57,712 -0.22(-0.59%)
Aug 08, 2022 37.40 37.74 36.96 37.02 47,965 +0.43(+1.18%)
Aug 05, 2022 36.58 37.02 35.98 36.59 46,942 -1.68(-4.39%)
Aug 04, 2022 38.25 38.80 38.05 38.27 16,897 +0.80(+2.14%)
Aug 03, 2022 37.79 37.84 36.92 37.47 29,994 -0.62(-1.63%)
Aug 02, 2022 38.08 38.72 37.98 38.09 43,301 -1.89(-4.73%)
Aug 01, 2022 39.74 40.20 39.70 39.98 37,344 -0.20(-0.50%)
Jul 29, 2022 39.87 40.66 39.87 40.18 28,582 +1.24(+3.18%)
Jul 28, 2022 38.07 39.10 38.06 38.94 44,404 +0.56(+1.46%)
Jul 27, 2022 38.92 38.92 37.56 38.38 30,741 +0.71(+1.88%)
Jul 26, 2022 38.16 38.36 37.54 37.67 38,068 -0.26(-0.69%)
Jul 25, 2022 38.03 38.31 37.81 37.93 56,443 -0.59(-1.53%)
Jul 22, 2022 38.77 39.31 38.30 38.52 23,100 -0.18(-0.47%)
Jul 21, 2022 38.29 38.78 38.29 38.70 36,088 +1.14(+3.04%)
Jul 20, 2022 37.65 38.21 37.38 37.56 41,717 -0.17(-0.45%)
Jul 19, 2022 37.25 38.01 37.25 37.73 89,272 +1.28(+3.51%)
Jul 18, 2022 37.12 37.21 36.39 36.45 91,204 +0.15(+0.41%)
Jul 15, 2022 36.16 36.51 36.10 36.30 57,787 +0.63(+1.77%)
Jul 14, 2022 35.06 35.80 34.73 35.67 52,140 +0.15(+0.42%)
Jul 13, 2022 35.05 35.88 35.05 35.52 49,374 -0.38(-1.07%)
Jul 12, 2022 36.05 36.27 35.69 35.91 51,045 -0.20(-0.54%)
Jul 11, 2022 35.82 36.56 35.82 36.10 72,234 -0.57(-1.57%)
Jul 08, 2022 36.61 36.78 36.23 36.67 47,454 -0.28(-0.74%)
Jul 07, 2022 36.94 36.99 36.45 36.95 51,285 +0.59(+1.62%)
Jul 06, 2022 35.96 36.47 35.86 36.36 149,415 -0.11(-0.30%)
Jul 05, 2022 35.84 36.47 35.77 36.47 51,593 -0.17(-0.46%)
Jul 01, 2022 35.99 36.64 35.83 36.64 48,783 +0.69(+1.92%)
Jun 30, 2022 35.06 36.19 34.91 35.95 46,952 -0.08(-0.22%)
Jun 29, 2022 35.79 36.40 35.76 36.03 60,243 -0.78(-2.12%)
Jun 28, 2022 36.98 37.49 36.70 36.81 75,958 -1.09(-2.88%)
Jun 27, 2022 37.59 38.09 37.27 37.90 97,080 +1.40(+3.84%)
Jun 24, 2022 36.09 36.92 35.83 36.50 52,521 +2.03(+5.89%)
Jun 23, 2022 34.88 35.26 34.13 34.47 159,102 -1.51(-4.20%)
Jun 22, 2022 35.88 36.44 35.82 35.98 128,273 -1.10(-2.97%)
Jun 21, 2022 36.97 37.93 36.78 37.08 89,438 +0.61(+1.67%)
Jun 17, 2022 36.43 36.82 36.26 36.47 70,032 -0.88(-2.36%)
Jun 16, 2022 37.49 37.62 36.87 37.35 80,471 -0.73(-1.92%)
Jun 15, 2022 37.59 38.36 37.47 38.08 66,331 +0.96(+2.59%)
Jun 14, 2022 38.37 38.37 36.72 37.12 89,152 -1.73(-4.47%)
Jun 13, 2022 39.15 39.35 38.48 38.85 68,293 -1.62(-4.01%)
Jun 10, 2022 40.58 40.82 39.80 40.48 75,956 -0.67(-1.63%)
Jun 09, 2022 41.70 41.92 41.15 41.15 29,336 -0.61(-1.46%)
Jun 08, 2022 41.75 42.17 41.72 41.76 36,169 +0.15(+0.36%)
Jun 07, 2022 41.16 41.71 41.06 41.61 86,577 +0.56(+1.37%)
Jun 06, 2022 42.24 42.24 41.01 41.05 33,710 -0.94(-2.24%)
Jun 03, 2022 42.23 42.27 41.63 41.99 90,420 +0.00(+0.00%)
Jun 02, 2022 42.67 42.67 41.67 41.99 76,118 +0.33(+0.79%)
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.