|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-18 | 7,100 | 482.50 | 495.00 | 482.50 | 490.00 | 00:00:00 | | 2004-08-19 | 19,800 | 499.75 | 512.00 | 490.75 | 514.25 | 00:00:00 | | 2004-08-20 | 16,200 | 515.00 | 520.00 | 505.00 | 517.50 | 00:00:00 | | 2004-08-23 | 25,400 | 505.25 | 515.00 | 486.00 | 493.50 | 00:00:00 | | 2004-08-24 | 27,200 | 495.00 | 502.00 | 485.00 | 494.00 | 00:00:00 | | 2004-08-25 | 1,700 | 495.00 | 495.00 | 485.00 | 491.50 | 00:00:00 | | 2004-08-26 | 5,400 | 500.00 | 510.25 | 500.00 | 500.00 | 00:00:00 | | 2004-08-27 | 3,300 | 505.00 | 510.00 | 498.50 | 498.50 | 00:00:00 | | 2004-08-30 | 0 | 498.50 | 498.50 | 498.50 | 498.50 | 00:00:00 | | 2004-08-31 | 5,900 | 505.00 | 518.00 | 505.00 | 520.00 | 00:00:00 | | 2004-09-01 | 22,800 | 515.00 | 540.75 | 515.00 | 532.50 | 00:00:00 | | 2004-09-02 | 12,100 | 545.00 | 545.00 | 534.75 | 531.25 | 00:00:00 | | 2004-09-03 | 1,600 | 535.00 | 540.00 | 530.00 | 532.25 | 00:00:00 | | 2004-09-06 | 6,500 | 535.00 | 540.00 | 530.00 | 528.25 | 00:00:00 | | 2004-09-07 | 600 | 528.00 | 528.00 | 523.25 | 525.50 | 00:00:00 | | 2004-09-08 | 4,300 | 523.25 | 524.00 | 521.00 | 524.00 | 00:00:00 | | 2004-09-09 | 18,000 | 532.00 | 532.00 | 525.00 | 526.25 | 00:00:00 | | 2004-09-10 | 31,600 | 535.00 | 535.00 | 530.00 | 533.00 | 00:00:00 | | 2004-09-13 | 1,200 | 539.50 | 540.00 | 525.50 | 535.00 | 00:00:00 | | 2004-09-14 | 1,600 | 535.25 | 536.00 | 534.50 | 536.50 | 00:00:00 | | 2004-09-15 | 12,700 | 540.00 | 555.00 | 538.00 | 555.00 | 00:00:00 | | 2004-09-16 | 8,900 | 555.00 | 560.00 | 536.00 | 541.50 | 00:00:00 | | 2004-09-17 | 58,400 | 542.00 | 545.00 | 535.25 | 539.00 | 00:00:00 | | 2004-09-20 | 19,300 | 535.00 | 542.00 | 530.00 | 540.00 | 00:00:00 | | 2004-09-21 | 31,000 | 545.00 | 549.00 | 538.00 | 538.00 | 00:00:00 | | 2004-09-22 | 10,500 | 550.00 | 550.00 | 539.00 | 538.50 | 00:00:00 | | 2004-09-23 | 8,200 | 543.00 | 549.50 | 543.00 | 546.50 | 00:00:00 | | 2004-09-24 | 10,600 | 545.00 | 545.50 | 535.00 | 538.00 | 00:00:00 | | 2004-09-27 | 2,500 | 540.00 | 540.00 | 525.00 | 525.00 | 00:00:00 | | 2004-09-28 | 5,100 | 520.00 | 521.00 | 515.00 | 518.00 | 00:00:00 | | 2004-09-29 | 6,500 | 523.50 | 523.50 | 523.50 | 523.50 | 00:00:00 | | 2004-09-30 | 64,600 | 518.50 | 545.00 | 518.50 | 545.00 | 00:00:00 | | 2004-10-01 | 19,300 | 530.00 | 560.00 | 530.00 | 551.00 | 00:00:00 | | 2004-10-04 | 7,600 | 551.00 | 551.00 | 544.50 | 544.50 | 00:00:00 | | 2004-10-05 | 300 | 555.00 | 555.00 | 544.00 | 553.00 | 00:00:00 | | 2004-10-06 | 23,900 | 561.00 | 577.50 | 557.00 | 579.00 | 00:00:00 | | 2004-10-07 | 7,200 | 584.00 | 598.00 | 584.00 | 598.00 | 00:00:00 | | 2004-10-08 | 34,300 | 592.50 | 630.00 | 582.50 | 610.50 | 00:00:00 | | 2004-10-11 | 6,200 | 612.50 | 614.00 | 595.00 | 607.50 | 00:00:00 | | 2004-10-12 | 14,200 | 595.50 | 601.50 | 585.00 | 589.00 | 00:00:00 | | 2004-10-13 | 15,600 | 584.00 | 585.00 | 565.00 | 565.00 | 00:00:00 | | 2004-10-14 | 18,100 | 578.50 | 578.50 | 560.00 | 563.50 | 00:00:00 | | 2004-10-15 | 6,200 | 572.50 | 580.00 | 559.00 | 577.50 | 00:00:00 | | 2004-10-18 | 15,400 | 586.00 | 590.00 | 557.00 | 557.50 | 00:00:00 | | 2004-10-19 | 7,300 | 562.50 | 565.00 | 555.00 | 560.00 | 00:00:00 | | 2004-10-20 | 17,400 | 560.00 | 589.50 | 559.50 | 589.50 | 00:00:00 | | 2004-10-21 | 47,000 | 587.00 | 595.00 | 575.00 | 591.00 | 00:00:00 | | 2004-10-22 | 78,300 | 592.00 | 595.00 | 588.00 | 590.00 | 00:00:00 | | 2004-10-25 | 27,200 | 605.00 | 605.00 | 590.00 | 589.50 | 00:00:00 | | 2004-10-26 | 18,000 | 588.50 | 600.00 | 585.00 | 593.00 | 00:00:00 | | 2004-10-27 | 22,200 | 600.00 | 615.00 | 600.00 | 605.00 | 00:00:00 | | 2004-10-28 | 33,000 | 610.00 | 610.00 | 590.00 | 598.00 | 00:00:00 | | 2004-10-29 | 20,500 | 590.00 | 611.00 | 590.00 | 597.00 | 00:00:00 | | 2004-11-01 | 14,500 | 600.00 | 600.00 | 590.00 | 590.00 | 00:00:00 | | 2004-11-02 | 46,200 | 594.50 | 595.00 | 568.00 | 569.50 | 00:00:00 | | 2004-11-03 | 75,800 | 574.50 | 587.00 | 569.50 | 570.00 | 00:00:00 | | 2004-11-04 | 91,100 | 570.00 | 623.00 | 560.00 | 623.00 | 00:00:00 | | 2004-11-05 | 16,600 | 615.00 | 616.50 | 602.50 | 606.50 | 00:00:00 | | 2004-11-08 | 25,700 | 624.00 | 645.00 | 624.00 | 638.50 | 00:00:00 | | 2004-11-09 | 3,400 | 649.00 | 649.00 | 640.50 | 643.50 | 00:00:00 | | 2004-11-10 | 27,500 | 653.50 | 661.00 | 650.00 | 655.00 | 00:00:00 | | 2004-11-11 | 5,700 | 664.00 | 664.00 | 655.50 | 655.50 | 00:00:00 | | 2004-11-12 | 19,400 | 656.00 | 664.00 | 653.00 | 657.00 | 00:00:00 | | 2004-11-15 | 29,400 | 664.00 | 685.00 | 664.00 | 671.50 | 00:00:00 | | 2004-11-16 | 15,600 | 667.00 | 679.50 | 663.00 | 668.50 | 00:00:00 | | 2004-11-17 | 60,100 | 675.00 | 680.00 | 670.00 | 675.50 | 00:00:00 | | 2004-11-18 | 14,900 | 672.00 | 672.00 | 662.50 | 662.50 | 00:00:00 | | 2004-11-19 | 14,700 | 677.00 | 677.00 | 665.50 | 677.00 | 00:00:00 | | 2004-11-22 | 51,300 | 675.00 | 675.00 | 655.00 | 657.50 | 00:00:00 | | 2004-11-23 | 10,100 | 664.50 | 667.00 | 650.00 | 650.00 | 00:00:00 | | 2004-11-24 | 28,500 | 651.00 | 665.00 | 649.00 | 652.00 | 00:00:00 | | 2004-11-25 | 2,200 | 657.00 | 657.00 | 657.00 | 657.00 | 00:00:00 | | 2004-11-26 | 31,000 | 664.50 | 691.00 | 662.00 | 690.50 | 00:00:00 | | 2004-11-29 | 21,200 | 680.00 | 699.50 | 680.00 | 699.50 | 00:00:00 | | 2004-11-30 | 17,700 | 690.00 | 699.50 | 667.50 | 667.50 | 00:00:00 | | 2004-12-01 | 14,200 | 665.50 | 674.00 | 665.00 | 674.00 | 00:00:00 | | 2004-12-02 | 91,100 | 678.00 | 679.50 | 640.00 | 641.00 | 00:00:00 | | 2004-12-03 | 52,500 | 635.00 | 636.00 | 611.00 | 617.00 | 00:00:00 | | 2004-12-06 | 18,800 | 627.00 | 627.00 | 620.00 | 621.00 | 00:00:00 | | 2004-12-07 | 18,000 | 625.00 | 625.00 | 622.00 | 622.00 | 00:00:00 | | 2004-12-08 | 42,900 | 619.50 | 625.00 | 585.00 | 598.00 | 00:00:00 | | 2004-12-09 | 9,400 | 600.00 | 607.00 | 600.00 | 600.00 | 00:00:00 | | 2004-12-10 | 6,800 | 600.00 | 615.00 | 600.00 | 613.00 | 00:00:00 | | 2004-12-13 | 4,100 | 620.00 | 629.00 | 620.00 | 629.00 | 00:00:00 | | 2004-12-14 | 19,900 | 629.00 | 635.00 | 612.00 | 612.00 | 00:00:00 | | 2004-12-15 | 18,900 | 610.00 | 620.00 | 599.00 | 620.00 | 00:00:00 | | 2004-12-16 | 13,200 | 606.50 | 607.00 | 595.00 | 595.00 | 00:00:00 | | 2004-12-17 | 3,100 | 593.00 | 600.00 | 586.00 | 586.00 | 00:00:00 | | 2004-12-20 | 7,500 | 600.00 | 604.50 | 598.50 | 603.00 | 00:00:00 | | 2004-12-21 | 20,700 | 601.00 | 607.00 | 597.00 | 600.00 | 00:00:00 | | 2004-12-22 | 7,200 | 600.50 | 610.00 | 595.00 | 595.00 | 00:00:00 | | 2004-12-23 | 15,700 | 596.00 | 605.00 | 595.00 | 596.00 | 00:00:00 | | 2004-12-24 | 800 | 590.00 | 590.00 | 590.00 | 590.00 | 00:00:00 | | 2004-12-27 | 0 | 590.00 | 590.00 | 590.00 | 590.00 | 00:00:00 | | 2004-12-28 | 0 | 590.00 | 590.00 | 590.00 | 590.00 | 00:00:00 | | 2004-12-29 | 32,200 | 619.50 | 619.50 | 595.00 | 595.00 | 00:00:00 | | 2004-12-30 | 13,800 | 597.00 | 604.00 | 595.00 | 602.00 | 00:00:00 | | 2004-12-31 | 2,000 | 596.50 | 596.50 | 593.50 | 593.50 | 00:00:00 | | 2005-01-03 | 0 | 593.50 | 593.50 | 593.50 | 593.50 | 00:00:00 | | 2005-01-04 | 19,500 | 593.00 | 593.00 | 560.00 | 560.00 | 00:00:00 | | 2005-01-05 | 6,900 | 565.00 | 565.00 | 555.00 | 558.00 | 00:00:00 | | 2005-01-06 | 11,400 | 558.50 | 558.50 | 548.50 | 549.50 | 00:00:00 | | 2005-01-07 | 12,100 | 545.50 | 555.00 | 545.50 | 552.00 | 00:00:00 | | 2005-01-10 | 29,900 | 545.00 | 551.00 | 540.00 | 547.00 | 00:00:00 | | 2005-01-11 | 4,000 | 556.00 | 560.00 | 552.00 | 557.50 | 00:00:00 | | 2005-01-12 | 2,300 | 547.00 | 547.00 | 547.00 | 554.50 | 00:00:00 | | 2005-01-13 | 28,200 | 556.50 | 556.50 | 532.00 | 533.00 | 00:00:00 | | 2005-01-14 | 21,800 | 546.00 | 550.00 | 533.00 | 534.50 | 00:00:00 | | 2005-01-17 | 5,900 | 533.00 | 533.00 | 525.00 | 531.00 | 00:00:00 | | 2005-01-18 | 40,900 | 540.00 | 550.00 | 539.00 | 547.00 | 00:00:00 | | 2005-01-19 | 45,500 | 545.00 | 588.00 | 545.00 | 583.50 | 00:00:00 | | 2005-01-20 | 3,600 | 590.00 | 590.00 | 575.00 | 579.00 | 00:00:00 | | 2005-01-21 | 21,500 | 585.00 | 600.00 | 585.00 | 600.00 | 00:00:00 | | 2005-01-24 | 18,400 | 605.00 | 623.50 | 605.00 | 614.00 | 00:00:00 | | 2005-01-25 | 7,700 | 605.00 | 620.00 | 601.00 | 602.00 | 00:00:00 | | 2005-01-26 | 24,100 | 603.00 | 615.00 | 603.00 | 615.00 | 00:00:00 | | 2005-01-27 | 4,700 | 605.00 | 605.00 | 605.00 | 606.00 | 00:00:00 | | 2005-01-28 | 36,000 | 605.00 | 623.00 | 605.00 | 623.00 | 00:00:00 | | 2005-01-31 | 21,000 | 618.00 | 618.00 | 610.00 | 613.50 | 00:00:00 | | 2005-02-01 | 7,500 | 615.00 | 620.00 | 611.00 | 611.00 | 00:00:00 | | 2005-02-02 | 21,800 | 615.00 | 626.00 | 613.00 | 622.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
