|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-03 | 0 | 4,260.00 | 4,400.00 | 4,240.00 | 4,240.00 | 00:00:00 | | 2004-03-04 | 0 | 4,420.00 | 4,420.00 | 4,308.00 | 4,372.00 | 00:00:00 | | 2004-03-05 | 0 | 4,300.00 | 4,420.00 | 4,300.00 | 4,360.00 | 00:00:00 | | 2004-03-08 | 0 | 4,320.00 | 4,480.00 | 4,320.00 | 4,444.00 | 00:00:00 | | 2004-03-09 | 0 | 4,480.00 | 4,508.00 | 4,332.00 | 4,332.00 | 00:00:00 | | 2004-03-10 | 0 | 4,400.00 | 4,400.00 | 4,264.00 | 4,320.00 | 00:00:00 | | 2004-03-11 | 0 | 4,260.00 | 4,260.00 | 4,200.00 | 4,228.00 | 00:00:00 | | 2004-03-12 | 0 | 4,280.00 | 4,288.00 | 4,004.00 | 4,100.00 | 00:00:00 | | 2004-03-15 | 0 | 4,020.00 | 4,120.00 | 4,020.00 | 4,088.00 | 00:00:00 | | 2004-03-16 | 0 | 3,920.00 | 4,016.00 | 3,920.00 | 4,000.00 | 00:00:00 | | 2004-03-17 | 0 | 4,000.00 | 4,020.00 | 3,920.00 | 3,940.00 | 00:00:00 | | 2004-03-18 | 0 | 3,904.00 | 4,064.00 | 3,898.04 | 4,012.00 | 00:00:00 | | 2004-03-19 | 0 | 4,040.00 | 4,236.00 | 4,000.00 | 4,236.00 | 00:00:00 | | 2004-03-22 | 0 | 4,236.00 | 4,320.00 | 4,101.66 | 4,276.00 | 00:00:00 | | 2004-03-23 | 0 | 4,260.00 | 4,348.00 | 4,200.00 | 4,200.00 | 00:00:00 | | 2004-03-24 | 0 | 4,320.00 | 4,412.00 | 4,300.00 | 4,368.00 | 00:00:00 | | 2004-03-25 | 0 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 00:00:00 | | 2004-03-26 | 0 | 4,320.00 | 4,444.00 | 4,300.00 | 4,316.00 | 00:00:00 | | 2004-03-29 | 0 | 4,252.00 | 4,252.00 | 4,252.00 | 4,252.00 | 00:00:00 | | 2004-03-30 | 0 | 4,140.00 | 4,240.00 | 4,080.00 | 4,196.00 | 00:00:00 | | 2004-03-31 | 0 | 4,164.00 | 4,320.00 | 4,160.00 | 4,272.00 | 00:00:00 | | 2004-04-01 | 0 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 00:00:00 | | 2004-04-02 | 0 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 00:00:00 | | 2004-04-05 | 0 | 4,848.00 | 4,848.00 | 4,848.00 | 4,848.00 | 00:00:00 | | 2004-04-06 | 0 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 00:00:00 | | 2004-04-07 | 0 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 00:00:00 | | 2004-04-08 | 0 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 00:00:00 | | 2004-04-09 | 0 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 00:00:00 | | 2004-04-12 | 0 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 00:00:00 | | 2004-04-13 | 0 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 00:00:00 | | 2004-04-14 | 0 | 4,540.00 | 4,560.00 | 4,440.00 | 4,492.00 | 00:00:00 | | 2004-04-15 | 0 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 00:00:00 | | 2004-04-16 | 0 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 00:00:00 | | 2004-04-19 | 0 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 00:00:00 | | 2004-04-20 | 0 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | 00:00:00 | | 2004-04-21 | 0 | 4,200.00 | 4,200.00 | 4,000.00 | 4,060.00 | 00:00:00 | | 2004-04-22 | 0 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 00:00:00 | | 2004-04-23 | 0 | 3,956.00 | 3,956.00 | 3,956.00 | 3,956.00 | 00:00:00 | | 2004-04-26 | 0 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 00:00:00 | | 2004-04-27 | 0 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 00:00:00 | | 2004-04-28 | 0 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 00:00:00 | | 2004-04-29 | 0 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 00:00:00 | | 2004-04-30 | 0 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 00:00:00 | | 2004-05-03 | 0 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 00:00:00 | | 2004-05-04 | 0 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 00:00:00 | | 2004-05-05 | 0 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 00:00:00 | | 2004-05-06 | 0 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 00:00:00 | | 2004-05-07 | 0 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 00:00:00 | | 2004-05-10 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2004-05-11 | 0 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 00:00:00 | | 2004-05-12 | 0 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 00:00:00 | | 2004-05-13 | 0 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 00:00:00 | | 2004-05-14 | 0 | 3,632.00 | 3,632.00 | 3,632.00 | 3,632.00 | 00:00:00 | | 2004-05-17 | 0 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | 00:00:00 | | 2004-05-18 | 0 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 00:00:00 | | 2004-05-19 | 0 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 00:00:00 | | 2004-05-20 | 0 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 00:00:00 | | 2004-05-21 | 0 | 3,908.00 | 4,012.52 | 3,864.00 | 3,992.00 | 00:00:00 | | 2004-05-24 | 0 | 3,920.00 | 3,990.00 | 3,920.00 | 3,944.00 | 00:00:00 | | 2004-05-25 | 0 | 4,008.00 | 4,008.00 | 4,008.00 | 4,008.00 | 00:00:00 | | 2004-05-26 | 0 | 4,000.00 | 4,096.00 | 3,960.00 | 4,040.00 | 00:00:00 | | 2004-05-27 | 0 | 4,020.00 | 4,068.00 | 3,920.00 | 4,036.00 | 00:00:00 | | 2004-05-28 | 0 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 00:00:00 | | 2004-05-31 | 0 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 00:00:00 | | 2004-06-01 | 0 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 00:00:00 | | 2004-06-02 | 0 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 00:00:00 | | 2004-06-03 | 0 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 00:00:00 | | 2004-06-04 | 0 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 00:00:00 | | 2004-06-07 | 0 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | 00:00:00 | | 2004-06-08 | 0 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 00:00:00 | | 2004-06-09 | 0 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 00:00:00 | | 2004-06-10 | 0 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 00:00:00 | | 2004-06-11 | 100 | 480.00 | 480.00 | 480.00 | 475.00 | 00:00:00 | | 2004-06-14 | 5,900 | 475.00 | 485.00 | 466.25 | 466.75 | 00:00:00 | | 2004-06-15 | 13,400 | 461.50 | 465.00 | 460.00 | 463.25 | 00:00:00 | | 2004-06-16 | 2,300 | 462.25 | 462.25 | 455.00 | 456.50 | 00:00:00 | | 2004-06-17 | 2,400 | 454.00 | 454.00 | 454.00 | 452.00 | 00:00:00 | | 2004-06-18 | 11,800 | 463.00 | 474.00 | 458.25 | 458.25 | 00:00:00 | | 2004-06-21 | 12,900 | 464.75 | 472.50 | 464.75 | 468.00 | 00:00:00 | | 2004-06-22 | 4,600 | 470.00 | 470.00 | 470.00 | 470.00 | 00:00:00 | | 2004-06-23 | 14,000 | 474.75 | 494.00 | 474.75 | 478.50 | 00:00:00 | | 2004-06-24 | 31,100 | 485.00 | 490.00 | 480.00 | 489.00 | 00:00:00 | | 2004-06-25 | 16,300 | 489.25 | 489.25 | 486.75 | 487.50 | 00:00:00 | | 2004-06-28 | 56,800 | 490.00 | 495.00 | 486.50 | 489.75 | 00:00:00 | | 2004-06-29 | 3,000 | 484.75 | 485.00 | 480.00 | 480.00 | 00:00:00 | | 2004-06-30 | 13,100 | 480.00 | 485.00 | 479.00 | 479.00 | 00:00:00 | | 2004-07-01 | 300 | 487.75 | 488.00 | 487.75 | 484.25 | 00:00:00 | | 2004-07-02 | 5,800 | 477.00 | 488.00 | 477.00 | 484.00 | 00:00:00 | | 2004-07-05 | 100 | 490.75 | 490.75 | 490.75 | 488.25 | 00:00:00 | | 2004-07-06 | 19,100 | 494.75 | 495.00 | 489.75 | 490.25 | 00:00:00 | | 2004-07-07 | 18,600 | 500.00 | 517.00 | 499.00 | 516.00 | 00:00:00 | | 2004-07-08 | 12,300 | 509.00 | 519.25 | 509.00 | 514.25 | 00:00:00 | | 2004-07-09 | 26,700 | 507.00 | 507.00 | 505.00 | 506.25 | 00:00:00 | | 2004-07-12 | 10,200 | 510.00 | 516.00 | 506.00 | 515.00 | 00:00:00 | | 2004-07-13 | 29,000 | 507.00 | 510.00 | 500.00 | 510.00 | 00:00:00 | | 2004-07-14 | 12,100 | 502.00 | 505.00 | 499.00 | 501.75 | 00:00:00 | | 2004-07-15 | 50,200 | 505.00 | 515.00 | 501.00 | 514.75 | 00:00:00 | | 2004-07-16 | 70,000 | 515.00 | 515.00 | 490.00 | 493.00 | 00:00:00 | | 2004-07-19 | 26,800 | 490.00 | 490.00 | 456.00 | 456.00 | 00:00:00 | | 2004-07-20 | 10,100 | 450.00 | 445.25 | 445.25 | 449.25 | 00:00:00 | | 2004-07-21 | 19,000 | 458.00 | 467.00 | 458.00 | 467.00 | 00:00:00 | | 2004-07-22 | 9,100 | 457.50 | 467.00 | 457.50 | 466.00 | 00:00:00 | | 2004-07-23 | 3,100 | 460.00 | 465.00 | 457.00 | 458.00 | 00:00:00 | | 2004-07-26 | 22,400 | 456.00 | 456.00 | 443.25 | 447.75 | 00:00:00 | | 2004-07-27 | 36,700 | 447.25 | 449.50 | 429.50 | 429.50 | 00:00:00 | | 2004-07-28 | 33,100 | 442.00 | 450.00 | 446.25 | 450.00 | 00:00:00 | | 2004-07-29 | 57,100 | 447.00 | 449.25 | 435.50 | 435.50 | 00:00:00 | | 2004-07-30 | 52,300 | 435.00 | 448.00 | 415.00 | 446.50 | 00:00:00 | | 2004-08-02 | 2,700 | 447.75 | 448.00 | 447.75 | 444.75 | 00:00:00 | | 2004-08-03 | 53,900 | 445.00 | 462.50 | 438.00 | 460.75 | 00:00:00 | | 2004-08-04 | 9,700 | 456.00 | 462.00 | 454.00 | 462.00 | 00:00:00 | | 2004-08-05 | 38,100 | 450.00 | 450.00 | 440.00 | 444.75 | 00:00:00 | | 2004-08-06 | 7,000 | 440.25 | 443.00 | 440.25 | 447.25 | 00:00:00 | | 2004-08-09 | 8,400 | 440.00 | 445.00 | 435.00 | 451.50 | 00:00:00 | | 2004-08-10 | 26,500 | 450.00 | 460.00 | 450.00 | 459.75 | 00:00:00 | | 2004-08-11 | 1,000 | 460.00 | 460.00 | 450.00 | 450.00 | 00:00:00 | | 2004-08-12 | 100 | 453.50 | 453.50 | 453.50 | 450.25 | 00:00:00 | | 2004-08-13 | 9,900 | 447.50 | 458.00 | 447.50 | 458.00 | 00:00:00 | | 2004-08-16 | 13,900 | 465.00 | 467.00 | 460.00 | 460.00 | 00:00:00 | | 2004-08-17 | 27,000 | 467.00 | 482.00 | 467.00 | 475.00 | 00:00:00 | | 2004-08-18 | 7,100 | 482.50 | 495.00 | 482.50 | 490.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
