|
RANDGOLD RESOURCE - [Ticker: RRS.L] | | Last Trade | 6,382.00 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | --70.00 (+0.99%) | Open | 6,398.00 | High | 6,458.00 | Low | 6,356.00 | Volume | 244,613 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 7,275.00 x 64,300 - 7,990.00 x 30,200 | Former Close | 6,452.00 | 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 | RRS.L quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | 2000-01-04 | 5,800 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | 2000-01-05 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | 2000-01-06 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-01-07 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-01-10 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-01-11 | 88,900 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 00:00:00 | 2000-01-12 | 0 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 00:00:00 | 2000-01-13 | 0 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 00:00:00 | 2000-01-14 | 0 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 00:00:00 | 2000-01-17 | 0 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 00:00:00 | 2000-01-18 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-01-19 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-01-20 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-01-21 | 0 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 00:00:00 | 2000-01-24 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | 2000-01-25 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | 2000-01-26 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | 2000-01-27 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | 2000-01-28 | 5,000 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | 2000-01-31 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | 2000-02-01 | 0 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 00:00:00 | 2000-02-02 | 0 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 00:00:00 | 2000-02-03 | 0 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 00:00:00 | 2000-02-04 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-07 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-08 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-09 | 46,700 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-10 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-11 | 46,700 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-14 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-15 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-16 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-17 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-18 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-21 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-22 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-23 | 0 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 00:00:00 | 2000-02-24 | 0 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 00:00:00 | 2000-02-25 | 1,000 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 00:00:00 | 2000-02-28 | 0 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 00:00:00 | 2000-02-29 | 0 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 00:00:00 | 2000-03-01 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-03-02 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-03 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-06 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-07 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-08 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-09 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-10 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-13 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-14 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-15 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-16 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-03-17 | 5,500 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 00:00:00 | 2000-03-20 | 0 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 00:00:00 | 2000-03-21 | 0 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 00:00:00 | 2000-03-22 | 0 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 00:00:00 | 2000-03-23 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-24 | 0 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 00:00:00 | 2000-03-27 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-28 | 2,000 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-03-29 | 0 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 00:00:00 | 2000-03-30 | 0 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 00:00:00 | 2000-03-31 | 4,500 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 00:00:00 | 2000-04-03 | 0 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 00:00:00 | 2000-04-04 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-05 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | 2000-04-06 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | 2000-04-07 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | 2000-04-10 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | 2000-04-11 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-12 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-13 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-14 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-17 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-18 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-19 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-20 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-21 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-24 | 0 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 00:00:00 | 2000-04-25 | 0 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 00:00:00 | 2000-04-26 | 0 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 00:00:00 | 2000-04-27 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-04-28 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-01 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-02 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-03 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-04 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-05 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-08 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-09 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-10 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-11 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-12 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-15 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | 2000-05-16 | 0 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 00:00:00 | 2000-05-17 | 0 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 00:00:00 | 2000-05-18 | 0 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 00:00:00 | 2000-05-19 | 0 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 00:00:00 | 2000-05-22 | 0 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 00:00:00 | 2000-05-23 | 0 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 00:00:00 | 2000-05-24 | 0 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 00:00:00 | 2000-05-25 | 0 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 00:00:00 | 2000-05-26 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | 2000-05-29 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | 2000-05-30 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | 2000-05-31 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-01 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-02 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-05 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-06 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-07 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-08 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-09 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-12 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-13 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-14 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-15 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-16 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | 2000-06-19 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|