Bookmark and Share

Last Minute: "Elon Musk says he has 'verbal govt approval' for DC-to-New York Hyperloop - Washington Post" Thu, 20 Jul 2017 22:03:46 GMT    "'What happened' with city's pledged spending for Carrier workers - WISH-TV" Fri, 21 Jul 2017 03:43:01 GMT    "FTC probing allegations of Amazon's deceptive discounting - Reuters" Thu, 20 Jul 2017 20:48:45 GMT    "Siemens retreats from Russian energy after Crimean scandal - Reuters" Fri, 21 Jul 2017 13:23:44 GMT    "Russian Deals and Petri-Dish Funds - Bloomberg" Fri, 21 Jul 2017 13:12:00 GMT    "Subway Derails in Brooklyn; No One Hurt - NBC New York" Fri, 21 Jul 2017 13:48:18 GMT   "General Electric Stock Dives On Earnings Outlook - Investor's Business Daily" Fri, 21 Jul 2017 13:17:58 GMT    "2 Leading Online Black Markets Are Shut Down by Authorities - New York Times" Thu, 20 Jul 2017 20:53:49 GMT    "Tech ETFs to Buy as Microsoft Beats Big on Earnings - Zacks.com" Fri, 21 Jul 2017 13:15:20 GMT    "Possible melted fuel seen for first time at Fukushima plant - Seattle Times" Fri, 21 Jul 2017 12:45:28 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-30.00 (-0.43%%) RANDGOLD RESOURCES LD ORD $0.05 - [Ticker: RRS.L]Chart RANDGOLD RESOURCES LD ORD $0.05  News RANDGOLD RESOURCES LD ORD $0.05  Download Historical Prices for Metastock RANDGOLD RESOURCES LD ORD $0.05 and Others  Technical Analysis RANDGOLD RESOURCES LD ORD $0.05  
Last Trade6,955.00Last Trade Time2017-07-21 - 21:35
Variation-30.00 (-0.43%)Open6,980.00
High7,045.00Low6,955.00
Volume345,324Average Volume (3m)526,867
Yield1.01Bid / Ask6,510.00 x 64,300 - 7,400.00 x 30,200
Former Close6,985.0052 Week Range[5,410.00 - 9,155.00]
PER25.23%EPS277.10
Ex-Dividend Date2017-07-21Dividend PaymentN/A
Market Capitalization7 1 Year Price-TargetN/A
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 2017-07-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-08-187,100482.50495.00482.50490.0000:00:00
2004-08-1919,800499.75512.00490.75514.2500:00:00
2004-08-2016,200515.00520.00505.00517.5000:00:00
2004-08-2325,400505.25515.00486.00493.5000:00:00
2004-08-2427,200495.00502.00485.00494.0000:00:00
2004-08-251,700495.00495.00485.00491.5000:00:00
2004-08-265,400500.00510.25500.00500.0000:00:00
2004-08-273,300505.00510.00498.50498.5000:00:00
2004-08-300498.50498.50498.50498.5000:00:00
2004-08-315,900505.00518.00505.00520.0000:00:00
2004-09-0122,800515.00540.75515.00532.5000:00:00
2004-09-0212,100545.00545.00534.75531.2500:00:00
2004-09-031,600535.00540.00530.00532.2500:00:00
2004-09-066,500535.00540.00530.00528.2500:00:00
2004-09-07600528.00528.00523.25525.5000:00:00
2004-09-084,300523.25524.00521.00524.0000:00:00
2004-09-0918,000532.00532.00525.00526.2500:00:00
2004-09-1031,600535.00535.00530.00533.0000:00:00
2004-09-131,200539.50540.00525.50535.0000:00:00
2004-09-141,600535.25536.00534.50536.5000:00:00
2004-09-1512,700540.00555.00538.00555.0000:00:00
2004-09-168,900555.00560.00536.00541.5000:00:00
2004-09-1758,400542.00545.00535.25539.0000:00:00
2004-09-2019,300535.00542.00530.00540.0000:00:00
2004-09-2131,000545.00549.00538.00538.0000:00:00
2004-09-2210,500550.00550.00539.00538.5000:00:00
2004-09-238,200543.00549.50543.00546.5000:00:00
2004-09-2410,600545.00545.50535.00538.0000:00:00
2004-09-272,500540.00540.00525.00525.0000:00:00
2004-09-285,100520.00521.00515.00518.0000:00:00
2004-09-296,500523.50523.50523.50523.5000:00:00
2004-09-3064,600518.50545.00518.50545.0000:00:00
2004-10-0119,300530.00560.00530.00551.0000:00:00
2004-10-047,600551.00551.00544.50544.5000:00:00
2004-10-05300555.00555.00544.00553.0000:00:00
2004-10-0623,900561.00577.50557.00579.0000:00:00
2004-10-077,200584.00598.00584.00598.0000:00:00
2004-10-0834,300592.50630.00582.50610.5000:00:00
2004-10-116,200612.50614.00595.00607.5000:00:00
2004-10-1214,200595.50601.50585.00589.0000:00:00
2004-10-1315,600584.00585.00565.00565.0000:00:00
2004-10-1418,100578.50578.50560.00563.5000:00:00
2004-10-156,200572.50580.00559.00577.5000:00:00
2004-10-1815,400586.00590.00557.00557.5000:00:00
2004-10-197,300562.50565.00555.00560.0000:00:00
2004-10-2017,400560.00589.50559.50589.5000:00:00
2004-10-2147,000587.00595.00575.00591.0000:00:00
2004-10-2278,300592.00595.00588.00590.0000:00:00
2004-10-2527,200605.00605.00590.00589.5000:00:00
2004-10-2618,000588.50600.00585.00593.0000:00:00
2004-10-2722,200600.00615.00600.00605.0000:00:00
2004-10-2833,000610.00610.00590.00598.0000:00:00
2004-10-2920,500590.00611.00590.00597.0000:00:00
2004-11-0114,500600.00600.00590.00590.0000:00:00
2004-11-0246,200594.50595.00568.00569.5000:00:00
2004-11-0375,800574.50587.00569.50570.0000:00:00
2004-11-0491,100570.00623.00560.00623.0000:00:00
2004-11-0516,600615.00616.50602.50606.5000:00:00
2004-11-0825,700624.00645.00624.00638.5000:00:00
2004-11-093,400649.00649.00640.50643.5000:00:00
2004-11-1027,500653.50661.00650.00655.0000:00:00
2004-11-115,700664.00664.00655.50655.5000:00:00
2004-11-1219,400656.00664.00653.00657.0000:00:00
2004-11-1529,400664.00685.00664.00671.5000:00:00
2004-11-1615,600667.00679.50663.00668.5000:00:00
2004-11-1760,100675.00680.00670.00675.5000:00:00
2004-11-1814,900672.00672.00662.50662.5000:00:00
2004-11-1914,700677.00677.00665.50677.0000:00:00
2004-11-2251,300675.00675.00655.00657.5000:00:00
2004-11-2310,100664.50667.00650.00650.0000:00:00
2004-11-2428,500651.00665.00649.00652.0000:00:00
2004-11-252,200657.00657.00657.00657.0000:00:00
2004-11-2631,000664.50691.00662.00690.5000:00:00
2004-11-2921,200680.00699.50680.00699.5000:00:00
2004-11-3017,700690.00699.50667.50667.5000:00:00
2004-12-0114,200665.50674.00665.00674.0000:00:00
2004-12-0291,100678.00679.50640.00641.0000:00:00
2004-12-0352,500635.00636.00611.00617.0000:00:00
2004-12-0618,800627.00627.00620.00621.0000:00:00
2004-12-0718,000625.00625.00622.00622.0000:00:00
2004-12-0842,900619.50625.00585.00598.0000:00:00
2004-12-099,400600.00607.00600.00600.0000:00:00
2004-12-106,800600.00615.00600.00613.0000:00:00
2004-12-134,100620.00629.00620.00629.0000:00:00
2004-12-1419,900629.00635.00612.00612.0000:00:00
2004-12-1518,900610.00620.00599.00620.0000:00:00
2004-12-1613,200606.50607.00595.00595.0000:00:00
2004-12-173,100593.00600.00586.00586.0000:00:00
2004-12-207,500600.00604.50598.50603.0000:00:00
2004-12-2120,700601.00607.00597.00600.0000:00:00
2004-12-227,200600.50610.00595.00595.0000:00:00
2004-12-2315,700596.00605.00595.00596.0000:00:00
2004-12-24800590.00590.00590.00590.0000:00:00
2004-12-270590.00590.00590.00590.0000:00:00
2004-12-280590.00590.00590.00590.0000:00:00
2004-12-2932,200619.50619.50595.00595.0000:00:00
2004-12-3013,800597.00604.00595.00602.0000:00:00
2004-12-312,000596.50596.50593.50593.5000:00:00
2005-01-030593.50593.50593.50593.5000:00:00
2005-01-0419,500593.00593.00560.00560.0000:00:00
2005-01-056,900565.00565.00555.00558.0000:00:00
2005-01-0611,400558.50558.50548.50549.5000:00:00
2005-01-0712,100545.50555.00545.50552.0000:00:00
2005-01-1029,900545.00551.00540.00547.0000:00:00
2005-01-114,000556.00560.00552.00557.5000:00:00
2005-01-122,300547.00547.00547.00554.5000:00:00
2005-01-1328,200556.50556.50532.00533.0000:00:00
2005-01-1421,800546.00550.00533.00534.5000:00:00
2005-01-175,900533.00533.00525.00531.0000:00:00
2005-01-1840,900540.00550.00539.00547.0000:00:00
2005-01-1945,500545.00588.00545.00583.5000:00:00
2005-01-203,600590.00590.00575.00579.0000:00:00
2005-01-2121,500585.00600.00585.00600.0000:00:00
2005-01-2418,400605.00623.50605.00614.0000:00:00
2005-01-257,700605.00620.00601.00602.0000:00:00
2005-01-2624,100603.00615.00603.00615.0000:00:00
2005-01-274,700605.00605.00605.00606.0000:00:00
2005-01-2836,000605.00623.00605.00623.0000:00:00
2005-01-3121,000618.00618.00610.00613.5000:00:00
2005-02-017,500615.00620.00611.00611.0000:00:00
2005-02-0221,800615.00626.00613.00622.5000:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources