Bookmark and Share

Last Minute: "IMF maintains global growth forecasts; China, eurozone revised higher - Reuters" Mon, 24 Jul 2017 06:03:18 GMT    "BMW Denies Diesel Cheating as Regulators Probe Broader Cartel - Bloomberg" Mon, 24 Jul 2017 06:51:05 GMT    "Oil steady after fall ahead of OPEC/non-OPEC meeting - Reuters" Sun, 23 Jul 2017 22:54:02 GMT    "For Tesla, Model 3 marks a big push and a big test - The Mercury News" Sun, 23 Jul 2017 13:00:21 GMT   "How Anthony Scaramucci Went From a Wall Street Carnival Barker to White House Comms Director. - Daily Beast" Sun, 23 Jul 2017 01:38:33 GMT    "Japan Captures More Photographs of Likely Melted Fukushima Fuel - Yahoo News" Mon, 24 Jul 2017 02:04:19 GMT    "Asian shares edge up, buoyant euro holds its gains - Reuters" Mon, 24 Jul 2017 06:17:23 GMT    "SoftBank, Didi Hand $2 Billion to Uber's Biggest Asian Rival - Bloomberg" Mon, 24 Jul 2017 06:30:16 GMT    "Bush's Baked Beans Issues Voluntary Recall - WFMY News 2" Mon, 24 Jul 2017 05:00:30 GMT    "Australian regulator investigating Takata airbag recall after death - Reuters" Mon, 24 Jul 2017 06:01:46 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-45.00 (-0.65%%) 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 Trade6,910.00Last Trade Time2017-07-24 - 18:14
Variation-45.00 (-0.65%)Open6,935.00
High6,955.00Low6,845.00
Volume126,599Average Volume (3m)524,862
Yield1.01Bid / Ask6,910.00 x 64,300 - 6,915.00 x 30,200
Former Close6,955.0052 Week Range[5,410.00 - 9,155.00]
PER24.92%EPS277.10
Ex-Dividend Date2017-07-24Dividend PaymentN/A
Market Capitalization6 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 2017-07-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-02-0221,800615.00626.00613.00622.5000:00:00
2005-02-0329,400612.00612.00579.00585.0000:00:00
2005-02-0410,400593.50593.50580.00585.5000:00:00
2005-02-0732,000584.00604.50584.00592.0000:00:00
2005-02-08102,200585.00585.00565.00571.0000:00:00
2005-02-093,200577.50580.00575.00574.0000:00:00
2005-02-109,900574.00599.00574.00593.0000:00:00
2005-02-1116,200595.00605.00595.00605.0000:00:00
2005-02-146,500610.00618.00600.00604.0000:00:00
2005-02-156,900606.50618.00606.00618.0000:00:00
2005-02-1619,600615.00615.00611.50617.5000:00:00
2005-02-1733,900624.00664.50624.00663.0000:00:00
2005-02-1817,300660.00660.00640.50640.5000:00:00
2005-02-2110,100645.50645.50627.50627.5000:00:00
2005-02-2249,700641.00673.00640.00666.0000:00:00
2005-02-2327,900680.00694.50675.00690.5000:00:00
2005-02-2444,600700.00705.00685.00700.0000:00:00
2005-02-2537,000695.50720.00690.00705.0000:00:00
2005-02-281,500707.50707.50706.50711.0000:00:00
2005-03-0125,800710.00710.00675.00675.0000:00:00
2005-03-0245,800675.00708.00675.00708.0000:00:00
2005-03-0314,100712.00712.00685.00686.0000:00:00
2005-03-042,300687.00700.00683.00699.0000:00:00
2005-03-0715,300705.00705.00700.00701.5000:00:00
2005-03-088,100698.50715.00705.00705.0000:00:00
2005-03-0912,100721.00731.50711.00711.0000:00:00
2005-03-1015,100710.50725.00710.50724.5000:00:00
2005-03-1114,000717.00726.00717.00721.5000:00:00
2005-03-1454,300720.00720.00688.00699.5000:00:00
2005-03-1523,800700.00700.00685.00696.5000:00:00
2005-03-1614,900686.00695.00669.50670.0000:00:00
2005-03-1718,200664.00675.00658.50674.0000:00:00
2005-03-1810,500677.00680.00669.50672.0000:00:00
2005-03-218,800662.50662.50650.00660.0000:00:00
2005-03-2216,600647.00675.00643.00668.0000:00:00
2005-03-2350,200663.00663.00641.00654.5000:00:00
2005-03-244,900652.00654.50644.00650.0000:00:00
2005-03-250650.00650.00650.00650.0000:00:00
2005-03-280650.00650.00650.00650.0000:00:00
2005-03-298,800651.50660.50639.00642.0000:00:00
2005-03-309,500637.00640.00627.00627.0000:00:00
2005-03-315,900631.50650.00630.00647.0000:00:00
2005-04-011,900635.00654.00635.00644.5000:00:00
2005-04-0414,000661.00667.00648.00648.0000:00:00
2005-04-057,600653.00672.00650.50665.0000:00:00
2005-04-063,300670.00673.00668.50671.0000:00:00
2005-04-079,500678.50681.00677.00676.5000:00:00
2005-04-083,900670.00670.00665.00666.0000:00:00
2005-04-114,400666.00666.00656.00656.0000:00:00
2005-04-123,400660.00663.00650.00650.0000:00:00
2005-04-132,800650.00653.00648.00649.0000:00:00
2005-04-1464,100635.00640.00613.00615.0000:00:00
2005-04-1534,400609.00625.00600.00619.0000:00:00
2005-04-1821,900600.00600.00585.00595.5000:00:00
2005-04-1914,500602.00619.50600.00615.0000:00:00
2005-04-2026,000620.00629.50617.00620.0000:00:00
2005-04-216,400614.00632.00614.00625.0000:00:00
2005-04-2229,600638.00643.00637.50640.0000:00:00
2005-04-2524,200630.00636.00630.00630.0000:00:00
2005-04-2630,600630.00660.00630.00655.5000:00:00
2005-04-2715,800642.00642.00620.00621.0000:00:00
2005-04-2824,500626.00626.00590.00610.0000:00:00
2005-04-2928,300595.00641.00595.00627.0000:00:00
2005-05-020627.00627.00627.00627.0000:00:00
2005-05-0315,600635.00635.00611.00626.0000:00:00
2005-05-0421,500630.00652.00624.00649.5000:00:00
2005-05-0518,400667.00700.00665.50687.5000:00:00
2005-05-0624,700686.00686.00677.50681.0000:00:00
2005-05-0912,200677.50690.00677.50688.0000:00:00
2005-05-104,100693.50693.50681.00681.0000:00:00
2005-05-1111,600677.00677.00660.00672.0000:00:00
2005-05-124,600675.00675.00650.00658.0000:00:00
2005-05-1319,100650.00650.00628.00628.0000:00:00
2005-05-1640,500635.00635.00625.50625.5000:00:00
2005-05-1720,000625.00625.50605.50605.5000:00:00
2005-05-1842,700610.00644.00610.00635.0000:00:00
2005-05-1924,500641.50645.00620.00625.0000:00:00
2005-05-209,300625.00628.00614.00619.0000:00:00
2005-05-2316,900630.00650.00616.00635.0000:00:00
2005-05-2412,500625.00670.00625.00670.0000:00:00
2005-05-2548,000665.50670.00652.00662.0000:00:00
2005-05-268,100670.00670.00662.00664.0000:00:00
2005-05-276,600652.00690.00645.00690.0000:00:00
2005-05-300690.00690.00690.00690.0000:00:00
2005-05-3112,000682.50704.50682.50686.0000:00:00
2005-06-0110,800685.00700.00685.00699.0000:00:00
2005-06-0269,500685.00710.00680.50710.0000:00:00
2005-06-030710.00710.00710.00710.0000:00:00
2005-06-0621,900700.00716.00697.50714.5000:00:00
2005-06-077,800720.00720.00706.00707.0000:00:00
2005-06-0810,600705.00710.00690.00693.0000:00:00
2005-06-091,300690.50690.50683.00690.5000:00:00
2005-06-1011,100695.00705.00692.00702.0000:00:00
2005-06-1325,600705.00739.00705.00736.5000:00:00
2005-06-1421,100735.00765.00735.00750.0000:00:00
2005-06-1518,900750.00757.00720.00746.5000:00:00
2005-06-1617,000760.00784.00760.00780.0000:00:00
2005-06-1789,700785.00810.00778.00799.5000:00:00
2005-06-2035,500803.00808.00769.50773.5000:00:00
2005-06-2112,700760.00762.00738.00738.0000:00:00
2005-06-2262,900758.00778.00758.00771.0000:00:00
2005-06-239,000771.00790.00771.00784.5000:00:00
2005-06-2420,000775.00790.00765.50779.0000:00:00
2005-06-2710,400770.00780.00768.00769.0000:00:00
2005-06-2818,100764.00794.00763.50765.0000:00:00
2005-06-296,500762.00793.50755.00781.0000:00:00
2005-06-3016,700783.50801.00779.50798.5000:00:00
2005-07-0123,600782.00812.00770.00789.0000:00:00
2005-07-041,800770.50788.50770.50784.0000:00:00
2005-07-054,200774.50785.00765.00765.0000:00:00
2005-07-0614,900779.00789.00770.00770.0000:00:00
2005-07-0742,600785.00793.00750.00785.0000:00:00
2005-07-0814,200795.00799.00780.00781.0000:00:00
2005-07-116,200783.00795.00783.00790.0000:00:00
2005-07-1263,700792.00796.00789.50788.0000:00:00
2005-07-1328,400788.00794.00788.00790.0000:00:00
2005-07-1433,600787.00787.00773.50773.5000:00:00
2005-07-1539,600774.00774.00739.00751.5000:00:00
2005-07-1813,500750.00765.00750.00752.0000:00:00
2005-07-1963,700748.00748.00726.00737.0000:00:00
2005-07-2029,400745.00777.00745.00773.0000:00:00
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