TR4DER - Randgold Resource [GOLD] Historical Prices

Randgold Resource - [Ticker: GOLD]
Last Trade	80.01	Last Trade Time	2018-12-03 - 00:00:00
Variation	--0.16 (+1.00%)	Open	80.84
High	81.41	Low	79.67
Volume	339,169	Average Volume (3m)	0
Yield		Bid / Ask	98.46 x 200 - 98.52 x 200
Former Close	80.17	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GOLD quotes from 2000-01-01 to 2024-05-17
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-01	609,500	90.59	91.49	89.43	89.97	00:00:00
2011-08-02	526,300	90.16	91.83	90.00	90.98	00:00:00
2011-08-03	837,500	92.08	92.20	90.37	90.73	00:00:00
2011-08-04	2,705,800	96.13	98.45	92.30	93.60	00:00:00
2011-08-05	1,445,100	93.83	95.50	91.61	94.48	00:00:00
2011-08-08	2,388,100	95.67	103.61	95.61	98.43	00:00:00
2011-08-09	1,695,100	101.30	101.46	98.44	100.79	00:00:00
2011-08-10	2,586,600	99.76	106.27	99.19	103.89	00:00:00
2011-08-11	2,380,800	101.75	102.63	98.09	100.80	00:00:00
2011-08-12	959,700	100.87	101.11	99.46	100.75	00:00:00
2011-08-15	958,700	101.40	103.71	100.19	102.96	00:00:00
2011-08-16	1,124,400	103.19	106.25	102.78	105.22	00:00:00
2011-08-17	810,700	106.11	107.44	105.23	106.01	00:00:00
2011-08-18	945,600	106.54	106.81	103.41	104.20	00:00:00
2011-08-19	1,446,900	106.92	110.07	106.76	109.99	00:00:00
2011-08-22	1,621,700	112.34	114.50	111.23	113.74	00:00:00
2011-08-23	1,589,900	111.90	111.97	104.55	106.86	00:00:00
2011-08-24	1,485,900	107.09	107.54	103.21	104.83	00:00:00
2011-08-25	1,644,000	101.45	105.04	100.82	104.27	00:00:00
2011-08-26	901,400	104.78	106.36	101.36	106.36	00:00:00
2011-08-29	710,800	105.31	105.31	102.40	103.72	00:00:00
2011-08-30	780,400	104.42	106.14	103.46	105.17	00:00:00
2011-08-31	770,700	106.07	106.87	104.27	105.55	00:00:00
2011-09-01	975,900	104.62	105.22	102.23	103.59	00:00:00
2011-09-02	1,141,500	105.83	108.48	105.70	108.00	00:00:00
2011-09-06	1,676,100	109.17	113.31	108.45	109.18	00:00:00
2011-09-07	1,001,600	107.53	109.89	106.31	108.88	00:00:00
2011-09-08	994,500	112.10	113.53	111.44	112.46	00:00:00
2011-09-09	882,500	111.83	113.62	110.63	111.71	00:00:00
2011-09-12	971,000	110.19	110.67	105.75	108.56	00:00:00
2011-09-13	1,087,100	110.01	111.92	109.06	111.23	00:00:00
2011-09-14	529,700	110.74	110.74	108.59	108.60	00:00:00
2011-09-15	817,200	108.00	108.00	105.31	106.96	00:00:00
2011-09-16	1,363,200	108.68	110.47	108.00	108.84	00:00:00
2011-09-19	766,600	110.80	111.66	109.17	110.12	00:00:00
2011-09-20	826,000	111.21	115.00	110.16	113.45	00:00:00
2011-09-21	630,000	113.18	114.63	110.00	110.21	00:00:00
2011-09-22	1,124,400	105.99	106.19	101.50	102.94	00:00:00
2011-09-23	1,351,300	99.41	100.00	92.50	96.42	00:00:00
2011-09-26	706,800	96.12	98.45	94.42	97.84	00:00:00
2011-09-27	1,002,700	101.71	102.39	98.80	99.09	00:00:00
2011-09-28	611,300	99.33	100.25	95.09	95.21	00:00:00
2011-09-29	948,600	97.70	98.22	93.88	95.17	00:00:00
2011-09-30	855,600	94.87	98.88	94.80	96.72	00:00:00
2011-10-03	1,001,300	100.06	101.20	98.68	98.85	00:00:00
2011-10-04	1,347,300	96.64	96.98	89.90	92.61	00:00:00
2011-10-05	840,300	93.54	97.63	92.30	97.10	00:00:00
2011-10-06	713,700	97.58	99.92	97.12	98.95	00:00:00
2011-10-07	819,000	100.73	101.59	96.62	97.71	00:00:00
2011-10-10	514,600	101.57	102.64	100.40	101.37	00:00:00
2011-10-11	630,600	100.09	102.50	99.06	102.00	00:00:00
2011-10-12	472,500	103.73	104.53	102.34	103.21	00:00:00
2011-10-13	418,800	101.98	102.55	99.05	100.86	00:00:00
2011-10-14	289,500	102.72	103.75	101.44	103.28	00:00:00
2011-10-17	337,500	102.00	102.09	100.00	100.66	00:00:00
2011-10-18	489,600	99.41	102.00	97.60	101.73	00:00:00
2011-10-19	408,100	101.74	101.74	98.30	98.90	00:00:00
2011-10-20	543,000	99.27	99.83	97.29	99.02	00:00:00
2011-10-21	473,000	100.12	101.18	99.16	100.04	00:00:00
2011-10-24	611,000	101.29	104.66	101.29	104.31	00:00:00
2011-10-25	1,144,000	103.26	110.85	102.21	109.60	00:00:00
2011-10-26	672,700	109.99	111.73	107.54	111.04	00:00:00
2011-10-27	879,400	112.18	112.46	108.01	110.72	00:00:00
2011-10-28	584,500	111.95	114.58	111.34	112.14	00:00:00
2011-10-31	474,400	111.03	111.36	108.82	109.57	00:00:00
2011-11-01	640,800	106.56	111.46	105.91	110.28	00:00:00
2011-11-02	1,063,500	114.50	117.24	112.64	113.72	00:00:00
2011-11-03	841,000	115.62	119.10	115.14	118.74	00:00:00
2011-11-04	953,800	118.14	118.67	115.76	118.66	00:00:00
2011-11-07	797,900	118.78	120.00	118.07	119.41	00:00:00
2011-11-08	659,100	119.51	120.73	118.43	118.57	00:00:00
2011-11-09	753,500	117.75	120.69	116.31	116.46	00:00:00
2011-11-10	830,000	117.53	118.31	114.20	115.07	00:00:00
2011-11-11	568,500	116.67	119.57	116.47	119.29	00:00:00
2011-11-14	373,000	118.08	118.39	116.20	117.10	00:00:00
2011-11-15	429,300	116.70	119.72	116.64	119.44	00:00:00
2011-11-16	561,000	117.01	119.68	117.01	117.97	00:00:00
2011-11-17	722,500	116.62	116.66	112.49	114.19	00:00:00
2011-11-18	623,400	115.02	115.03	110.25	111.01	00:00:00
2011-11-21	685,800	107.80	107.80	104.84	107.04	00:00:00
2011-11-22	636,200	106.62	110.22	106.62	109.04	00:00:00
2011-11-23	461,200	107.97	108.14	105.10	105.93	00:00:00
2011-11-25	362,100	104.79	106.39	103.82	103.88	00:00:00
2011-11-28	1,619,100	99.87	100.58	95.75	97.46	00:00:00
2011-11-29	1,328,600	100.34	105.72	100.08	104.51	00:00:00
2011-11-30	959,300	106.69	106.96	104.47	106.91	00:00:00
2011-12-01	422,700	106.72	107.86	105.32	106.83	00:00:00
2011-12-02	466,600	108.00	108.08	103.55	104.26	00:00:00
2011-12-05	383,100	104.61	106.56	103.60	104.38	00:00:00
2011-12-06	441,600	104.06	107.70	103.60	106.38	00:00:00
2011-12-07	492,400	108.43	109.64	107.46	108.80	00:00:00
2011-12-08	555,300	108.35	108.68	105.96	106.65	00:00:00
2011-12-09	307,700	107.21	108.62	106.73	108.51	00:00:00
2011-12-12	638,800	106.12	106.16	103.55	105.47	00:00:00
2011-12-13	590,800	105.61	106.94	101.81	102.53	00:00:00
2011-12-14	1,398,000	100.70	100.91	97.15	99.57	00:00:00
2011-12-15	819,900	100.71	100.95	98.05	98.21	00:00:00
2011-12-16	2,086,300	100.27	102.19	99.69	101.80	00:00:00
2011-12-19	482,000	101.12	102.35	99.56	100.62	00:00:00
2011-12-20	442,600	103.98	106.67	103.98	105.12	00:00:00
2011-12-21	388,100	105.15	105.46	103.55	104.64	00:00:00
2011-12-22	290,700	103.82	104.22	102.33	103.74	00:00:00
2011-12-23	166,600	103.93	104.72	103.73	104.39	00:00:00
2011-12-27	230,700	103.52	104.05	101.79	102.38	00:00:00
2011-12-28	388,100	102.63	102.88	99.56	100.51	00:00:00
2011-12-29	434,800	99.98	101.50	99.14	101.22	00:00:00
2011-12-30	258,500	101.77	103.72	101.49	102.10	00:00:00
2012-01-03	798,000	105.69	108.33	105.69	108.29	00:00:00
2012-01-04	302,100	107.96	109.47	107.51	108.14	00:00:00
2012-01-05	334,300	107.41	109.00	106.79	108.27	00:00:00
2012-01-06	234,000	108.29	108.82	106.19	107.12	00:00:00
2012-01-09	250,500	107.42	107.79	106.06	107.62	00:00:00
2012-01-10	722,300	110.87	112.78	110.26	110.97	00:00:00
2012-01-11	312,900	109.29	109.67	108.01	108.89	00:00:00
2012-01-12	369,000	110.46	111.33	109.69	110.86	00:00:00
2012-01-13	322,400	109.32	109.55	107.08	108.83	00:00:00
2012-01-17	258,000	110.50	110.96	109.01	109.64	00:00:00
2012-01-18	465,700	110.12	112.49	110.12	111.54	00:00:00
2012-01-19	626,600	112.55	112.81	108.17	109.85	00:00:00
2012-01-20	375,000	109.99	110.20	108.19	109.13	00:00:00
2012-01-23	270,200	109.37	111.00	108.94	110.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>