|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-02 | 21,800 | 615.00 | 626.00 | 613.00 | 622.50 | 00:00:00 | | 2005-02-03 | 29,400 | 612.00 | 612.00 | 579.00 | 585.00 | 00:00:00 | | 2005-02-04 | 10,400 | 593.50 | 593.50 | 580.00 | 585.50 | 00:00:00 | | 2005-02-07 | 32,000 | 584.00 | 604.50 | 584.00 | 592.00 | 00:00:00 | | 2005-02-08 | 102,200 | 585.00 | 585.00 | 565.00 | 571.00 | 00:00:00 | | 2005-02-09 | 3,200 | 577.50 | 580.00 | 575.00 | 574.00 | 00:00:00 | | 2005-02-10 | 9,900 | 574.00 | 599.00 | 574.00 | 593.00 | 00:00:00 | | 2005-02-11 | 16,200 | 595.00 | 605.00 | 595.00 | 605.00 | 00:00:00 | | 2005-02-14 | 6,500 | 610.00 | 618.00 | 600.00 | 604.00 | 00:00:00 | | 2005-02-15 | 6,900 | 606.50 | 618.00 | 606.00 | 618.00 | 00:00:00 | | 2005-02-16 | 19,600 | 615.00 | 615.00 | 611.50 | 617.50 | 00:00:00 | | 2005-02-17 | 33,900 | 624.00 | 664.50 | 624.00 | 663.00 | 00:00:00 | | 2005-02-18 | 17,300 | 660.00 | 660.00 | 640.50 | 640.50 | 00:00:00 | | 2005-02-21 | 10,100 | 645.50 | 645.50 | 627.50 | 627.50 | 00:00:00 | | 2005-02-22 | 49,700 | 641.00 | 673.00 | 640.00 | 666.00 | 00:00:00 | | 2005-02-23 | 27,900 | 680.00 | 694.50 | 675.00 | 690.50 | 00:00:00 | | 2005-02-24 | 44,600 | 700.00 | 705.00 | 685.00 | 700.00 | 00:00:00 | | 2005-02-25 | 37,000 | 695.50 | 720.00 | 690.00 | 705.00 | 00:00:00 | | 2005-02-28 | 1,500 | 707.50 | 707.50 | 706.50 | 711.00 | 00:00:00 | | 2005-03-01 | 25,800 | 710.00 | 710.00 | 675.00 | 675.00 | 00:00:00 | | 2005-03-02 | 45,800 | 675.00 | 708.00 | 675.00 | 708.00 | 00:00:00 | | 2005-03-03 | 14,100 | 712.00 | 712.00 | 685.00 | 686.00 | 00:00:00 | | 2005-03-04 | 2,300 | 687.00 | 700.00 | 683.00 | 699.00 | 00:00:00 | | 2005-03-07 | 15,300 | 705.00 | 705.00 | 700.00 | 701.50 | 00:00:00 | | 2005-03-08 | 8,100 | 698.50 | 715.00 | 705.00 | 705.00 | 00:00:00 | | 2005-03-09 | 12,100 | 721.00 | 731.50 | 711.00 | 711.00 | 00:00:00 | | 2005-03-10 | 15,100 | 710.50 | 725.00 | 710.50 | 724.50 | 00:00:00 | | 2005-03-11 | 14,000 | 717.00 | 726.00 | 717.00 | 721.50 | 00:00:00 | | 2005-03-14 | 54,300 | 720.00 | 720.00 | 688.00 | 699.50 | 00:00:00 | | 2005-03-15 | 23,800 | 700.00 | 700.00 | 685.00 | 696.50 | 00:00:00 | | 2005-03-16 | 14,900 | 686.00 | 695.00 | 669.50 | 670.00 | 00:00:00 | | 2005-03-17 | 18,200 | 664.00 | 675.00 | 658.50 | 674.00 | 00:00:00 | | 2005-03-18 | 10,500 | 677.00 | 680.00 | 669.50 | 672.00 | 00:00:00 | | 2005-03-21 | 8,800 | 662.50 | 662.50 | 650.00 | 660.00 | 00:00:00 | | 2005-03-22 | 16,600 | 647.00 | 675.00 | 643.00 | 668.00 | 00:00:00 | | 2005-03-23 | 50,200 | 663.00 | 663.00 | 641.00 | 654.50 | 00:00:00 | | 2005-03-24 | 4,900 | 652.00 | 654.50 | 644.00 | 650.00 | 00:00:00 | | 2005-03-25 | 0 | 650.00 | 650.00 | 650.00 | 650.00 | 00:00:00 | | 2005-03-28 | 0 | 650.00 | 650.00 | 650.00 | 650.00 | 00:00:00 | | 2005-03-29 | 8,800 | 651.50 | 660.50 | 639.00 | 642.00 | 00:00:00 | | 2005-03-30 | 9,500 | 637.00 | 640.00 | 627.00 | 627.00 | 00:00:00 | | 2005-03-31 | 5,900 | 631.50 | 650.00 | 630.00 | 647.00 | 00:00:00 | | 2005-04-01 | 1,900 | 635.00 | 654.00 | 635.00 | 644.50 | 00:00:00 | | 2005-04-04 | 14,000 | 661.00 | 667.00 | 648.00 | 648.00 | 00:00:00 | | 2005-04-05 | 7,600 | 653.00 | 672.00 | 650.50 | 665.00 | 00:00:00 | | 2005-04-06 | 3,300 | 670.00 | 673.00 | 668.50 | 671.00 | 00:00:00 | | 2005-04-07 | 9,500 | 678.50 | 681.00 | 677.00 | 676.50 | 00:00:00 | | 2005-04-08 | 3,900 | 670.00 | 670.00 | 665.00 | 666.00 | 00:00:00 | | 2005-04-11 | 4,400 | 666.00 | 666.00 | 656.00 | 656.00 | 00:00:00 | | 2005-04-12 | 3,400 | 660.00 | 663.00 | 650.00 | 650.00 | 00:00:00 | | 2005-04-13 | 2,800 | 650.00 | 653.00 | 648.00 | 649.00 | 00:00:00 | | 2005-04-14 | 64,100 | 635.00 | 640.00 | 613.00 | 615.00 | 00:00:00 | | 2005-04-15 | 34,400 | 609.00 | 625.00 | 600.00 | 619.00 | 00:00:00 | | 2005-04-18 | 21,900 | 600.00 | 600.00 | 585.00 | 595.50 | 00:00:00 | | 2005-04-19 | 14,500 | 602.00 | 619.50 | 600.00 | 615.00 | 00:00:00 | | 2005-04-20 | 26,000 | 620.00 | 629.50 | 617.00 | 620.00 | 00:00:00 | | 2005-04-21 | 6,400 | 614.00 | 632.00 | 614.00 | 625.00 | 00:00:00 | | 2005-04-22 | 29,600 | 638.00 | 643.00 | 637.50 | 640.00 | 00:00:00 | | 2005-04-25 | 24,200 | 630.00 | 636.00 | 630.00 | 630.00 | 00:00:00 | | 2005-04-26 | 30,600 | 630.00 | 660.00 | 630.00 | 655.50 | 00:00:00 | | 2005-04-27 | 15,800 | 642.00 | 642.00 | 620.00 | 621.00 | 00:00:00 | | 2005-04-28 | 24,500 | 626.00 | 626.00 | 590.00 | 610.00 | 00:00:00 | | 2005-04-29 | 28,300 | 595.00 | 641.00 | 595.00 | 627.00 | 00:00:00 | | 2005-05-02 | 0 | 627.00 | 627.00 | 627.00 | 627.00 | 00:00:00 | | 2005-05-03 | 15,600 | 635.00 | 635.00 | 611.00 | 626.00 | 00:00:00 | | 2005-05-04 | 21,500 | 630.00 | 652.00 | 624.00 | 649.50 | 00:00:00 | | 2005-05-05 | 18,400 | 667.00 | 700.00 | 665.50 | 687.50 | 00:00:00 | | 2005-05-06 | 24,700 | 686.00 | 686.00 | 677.50 | 681.00 | 00:00:00 | | 2005-05-09 | 12,200 | 677.50 | 690.00 | 677.50 | 688.00 | 00:00:00 | | 2005-05-10 | 4,100 | 693.50 | 693.50 | 681.00 | 681.00 | 00:00:00 | | 2005-05-11 | 11,600 | 677.00 | 677.00 | 660.00 | 672.00 | 00:00:00 | | 2005-05-12 | 4,600 | 675.00 | 675.00 | 650.00 | 658.00 | 00:00:00 | | 2005-05-13 | 19,100 | 650.00 | 650.00 | 628.00 | 628.00 | 00:00:00 | | 2005-05-16 | 40,500 | 635.00 | 635.00 | 625.50 | 625.50 | 00:00:00 | | 2005-05-17 | 20,000 | 625.00 | 625.50 | 605.50 | 605.50 | 00:00:00 | | 2005-05-18 | 42,700 | 610.00 | 644.00 | 610.00 | 635.00 | 00:00:00 | | 2005-05-19 | 24,500 | 641.50 | 645.00 | 620.00 | 625.00 | 00:00:00 | | 2005-05-20 | 9,300 | 625.00 | 628.00 | 614.00 | 619.00 | 00:00:00 | | 2005-05-23 | 16,900 | 630.00 | 650.00 | 616.00 | 635.00 | 00:00:00 | | 2005-05-24 | 12,500 | 625.00 | 670.00 | 625.00 | 670.00 | 00:00:00 | | 2005-05-25 | 48,000 | 665.50 | 670.00 | 652.00 | 662.00 | 00:00:00 | | 2005-05-26 | 8,100 | 670.00 | 670.00 | 662.00 | 664.00 | 00:00:00 | | 2005-05-27 | 6,600 | 652.00 | 690.00 | 645.00 | 690.00 | 00:00:00 | | 2005-05-30 | 0 | 690.00 | 690.00 | 690.00 | 690.00 | 00:00:00 | | 2005-05-31 | 12,000 | 682.50 | 704.50 | 682.50 | 686.00 | 00:00:00 | | 2005-06-01 | 10,800 | 685.00 | 700.00 | 685.00 | 699.00 | 00:00:00 | | 2005-06-02 | 69,500 | 685.00 | 710.00 | 680.50 | 710.00 | 00:00:00 | | 2005-06-03 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2005-06-06 | 21,900 | 700.00 | 716.00 | 697.50 | 714.50 | 00:00:00 | | 2005-06-07 | 7,800 | 720.00 | 720.00 | 706.00 | 707.00 | 00:00:00 | | 2005-06-08 | 10,600 | 705.00 | 710.00 | 690.00 | 693.00 | 00:00:00 | | 2005-06-09 | 1,300 | 690.50 | 690.50 | 683.00 | 690.50 | 00:00:00 | | 2005-06-10 | 11,100 | 695.00 | 705.00 | 692.00 | 702.00 | 00:00:00 | | 2005-06-13 | 25,600 | 705.00 | 739.00 | 705.00 | 736.50 | 00:00:00 | | 2005-06-14 | 21,100 | 735.00 | 765.00 | 735.00 | 750.00 | 00:00:00 | | 2005-06-15 | 18,900 | 750.00 | 757.00 | 720.00 | 746.50 | 00:00:00 | | 2005-06-16 | 17,000 | 760.00 | 784.00 | 760.00 | 780.00 | 00:00:00 | | 2005-06-17 | 89,700 | 785.00 | 810.00 | 778.00 | 799.50 | 00:00:00 | | 2005-06-20 | 35,500 | 803.00 | 808.00 | 769.50 | 773.50 | 00:00:00 | | 2005-06-21 | 12,700 | 760.00 | 762.00 | 738.00 | 738.00 | 00:00:00 | | 2005-06-22 | 62,900 | 758.00 | 778.00 | 758.00 | 771.00 | 00:00:00 | | 2005-06-23 | 9,000 | 771.00 | 790.00 | 771.00 | 784.50 | 00:00:00 | | 2005-06-24 | 20,000 | 775.00 | 790.00 | 765.50 | 779.00 | 00:00:00 | | 2005-06-27 | 10,400 | 770.00 | 780.00 | 768.00 | 769.00 | 00:00:00 | | 2005-06-28 | 18,100 | 764.00 | 794.00 | 763.50 | 765.00 | 00:00:00 | | 2005-06-29 | 6,500 | 762.00 | 793.50 | 755.00 | 781.00 | 00:00:00 | | 2005-06-30 | 16,700 | 783.50 | 801.00 | 779.50 | 798.50 | 00:00:00 | | 2005-07-01 | 23,600 | 782.00 | 812.00 | 770.00 | 789.00 | 00:00:00 | | 2005-07-04 | 1,800 | 770.50 | 788.50 | 770.50 | 784.00 | 00:00:00 | | 2005-07-05 | 4,200 | 774.50 | 785.00 | 765.00 | 765.00 | 00:00:00 | | 2005-07-06 | 14,900 | 779.00 | 789.00 | 770.00 | 770.00 | 00:00:00 | | 2005-07-07 | 42,600 | 785.00 | 793.00 | 750.00 | 785.00 | 00:00:00 | | 2005-07-08 | 14,200 | 795.00 | 799.00 | 780.00 | 781.00 | 00:00:00 | | 2005-07-11 | 6,200 | 783.00 | 795.00 | 783.00 | 790.00 | 00:00:00 | | 2005-07-12 | 63,700 | 792.00 | 796.00 | 789.50 | 788.00 | 00:00:00 | | 2005-07-13 | 28,400 | 788.00 | 794.00 | 788.00 | 790.00 | 00:00:00 | | 2005-07-14 | 33,600 | 787.00 | 787.00 | 773.50 | 773.50 | 00:00:00 | | 2005-07-15 | 39,600 | 774.00 | 774.00 | 739.00 | 751.50 | 00:00:00 | | 2005-07-18 | 13,500 | 750.00 | 765.00 | 750.00 | 752.00 | 00:00:00 | | 2005-07-19 | 63,700 | 748.00 | 748.00 | 726.00 | 737.00 | 00:00:00 | | 2005-07-20 | 29,400 | 745.00 | 777.00 | 745.00 | 773.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
