Bookmark and Share

Last Minute: "Delta Joins Airlines in Era of $30 Bag Fee - Bloomberg" Wed, 19 Sep 2018 17:59:42 GMT    "Why Jeff Bezos Should Push for Nobody to Get as Rich as Jeff Bezos - New York Times" Wed, 19 Sep 2018 13:26:40 GMT    "Amazon Will Consider Opening Up to 3000 Cashierless Stores by 2021 - Bloomberg" Wed, 19 Sep 2018 19:31:09 GMT    "Pot Stock Tilray Is Now Bigger Than American Air, Clorox, CBS - Bloomberg" Wed, 19 Sep 2018 13:50:48 GMT    "US Gas Shunned by China as Goldman Sees Swift End to Trade - Bloomberg" Thu, 20 Sep 2018 02:50:08 GMT    "Ticketmaster schemes with scalpers so you pay more: report - The Mercury News" Wed, 19 Sep 2018 20:06:50 GMT   "" Thu, 20 Sep 2018 06:39:30 GMT    "McDonald's customers who hung fake poster in restaurant for 51 days get $25G checks from fast-food chain - Fox News" Wed, 19 Sep 2018 20:44:34 GMT    "Trump and Chinese tariffs: How not to make a deal - The Boston Globe" Wed, 19 Sep 2018 20:39:00 GMT    "Electric Scooter Company Uses Technology To Go After Dangerous Riders - KPBS" Wed, 19 Sep 2018 15:49:24 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--17.00 (+1.00%) RANDGOLD RESOURCE - [Ticker: RRS.L]Chart RANDGOLD RESOURCE  News RANDGOLD RESOURCE  Download Historical Prices for Metastock RANDGOLD RESOURCE and Others  Technical Analysis RANDGOLD RESOURCE  
Last Trade4,683.00Last Trade Time2018-09-13 - 00:00:00
Variation--17.00 (+1.00%)Open4,692.00
High4,700.00Low4,666.80
Volume46,555Average Volume (3m)0
YieldBid / Ask7,275.00 x 64,300 - 7,990.00 x 30,200
Former Close4,700.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2018-09-20
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-07-2029,400745.00777.00745.00773.0000:00:00
2005-07-2184,100777.50787.00761.00777.0000:00:00
2005-07-2218,600775.00788.00772.50780.5000:00:00
2005-07-2513,800790.00790.00770.00785.0000:00:00
2005-07-266,600788.00788.00760.00760.0000:00:00
2005-07-2714,100770.00774.00754.00765.0000:00:00
2005-07-2811,700752.00758.00749.50752.0000:00:00
2005-07-2911,300768.00770.00749.00760.0000:00:00
2005-08-0116,200770.00779.50755.00758.0000:00:00
2005-08-0255,500765.00775.00760.00775.0000:00:00
2005-08-03338,800783.00812.50780.50810.0000:00:00
2005-08-0461,000810.50840.00810.50830.0000:00:00
2005-08-0524,200830.00830.00798.00798.0000:00:00
2005-08-0819,100802.50805.00795.00799.0000:00:00
2005-08-0946,600799.00812.00780.00784.0000:00:00
2005-08-10107,900784.00825.00780.00810.0000:00:00
2005-08-1119,600803.00824.00802.00812.5000:00:00
2005-08-12118,000824.00826.00800.50808.0000:00:00
2005-08-1528,000801.00820.00794.50800.5000:00:00
2005-08-1697,200810.00810.00809.50811.0000:00:00
2005-08-1719,800798.00806.50776.00776.0000:00:00
2005-08-1822,800778.50779.50760.50769.0000:00:00
2005-08-1918,800769.50793.00769.50773.5000:00:00
2005-08-2216,700773.50795.00773.50795.0000:00:00
2005-08-2313,300794.50794.50775.00788.0000:00:00
2005-08-2426,100772.00772.00750.00765.5000:00:00
2005-08-2521,000749.00749.00730.00746.0000:00:00
2005-08-2614,000736.00740.50728.50750.5000:00:00
2005-08-290750.50750.50750.50750.5000:00:00
2005-08-3041,000744.50745.00715.00727.5000:00:00
2005-08-31124,100730.00750.00730.00735.0000:00:00
2005-09-0132,300750.00771.00740.00771.0000:00:00
2005-09-0253,300762.00770.50745.00763.5000:00:00
2005-09-057,800765.00775.00762.00768.5000:00:00
2005-09-0617,300763.00763.00740.00749.0000:00:00
2005-09-0716,100748.00751.00746.00751.0000:00:00
2005-09-0841,000755.50765.00755.50755.5000:00:00
2005-09-0920,700758.00773.00752.00772.5000:00:00
2005-09-1224,900780.00789.00765.50788.0000:00:00
2005-09-1348,200782.50783.00777.00776.5000:00:00
2005-09-1491,900772.50785.00765.50773.0000:00:00
2005-09-1557,300765.50821.00765.00800.0000:00:00
2005-09-16334,000800.00825.00788.50820.0000:00:00
2005-09-19444,000825.00870.00810.00857.0000:00:00
2005-09-20207,700855.00872.00855.00862.0000:00:00
2005-09-21248,700847.00869.00835.50861.0000:00:00
2005-09-2271,500869.50907.00869.50872.0000:00:00
2005-09-2376,500889.50900.00873.00898.0000:00:00
2005-09-2632,700885.50902.00880.00901.5000:00:00
2005-09-2734,200896.00909.00895.00894.5000:00:00
2005-09-2817,900898.00915.00885.00903.0000:00:00
2005-09-2926,400897.00935.00894.00926.5000:00:00
2005-09-3053,100915.50915.50895.00909.5000:00:00
2005-10-0399,900904.00904.00882.50884.0000:00:00
2005-10-0412,500897.50898.00862.00885.0000:00:00
2005-10-0544,600875.00875.00842.00851.5000:00:00
2005-10-06136,600839.00863.00812.00863.0000:00:00
2005-10-0713,200862.50862.50845.00857.0000:00:00
2005-10-1049,200862.50904.00860.00862.5000:00:00
2005-10-1124,700876.50877.00861.50864.5000:00:00
2005-10-1243,300865.50880.00860.00867.0000:00:00
2005-10-1338,200859.50867.00823.50843.0000:00:00
2005-10-1414,700828.50845.00825.00836.5000:00:00
2005-10-1720,200840.00858.50825.00855.0000:00:00
2005-10-1822,500850.00864.50840.00857.0000:00:00
2005-10-1935,400840.00840.50785.00810.0000:00:00
2005-10-2040,600830.50832.00772.00803.5000:00:00
2005-10-2124,300800.00810.00786.00796.0000:00:00
2005-10-2414,500787.00832.00785.00829.0000:00:00
2005-10-2529,100832.00845.00820.00835.5000:00:00
2005-10-2624,700831.50845.00820.00830.0000:00:00
2005-10-2763,200818.00818.00770.00800.0000:00:00
2005-10-287,500800.00804.00790.50792.5000:00:00
2005-10-3129,700813.50825.00779.00779.0000:00:00
2005-11-0157,100796.50796.50748.00761.5000:00:00
2005-11-0242,400760.00782.50754.50782.5000:00:00
2005-11-03125,500787.00839.00774.50774.5000:00:00
2005-11-0432,000788.00810.00771.50774.0000:00:00
2005-11-0732,600789.50798.00774.00792.0000:00:00
2005-11-0858,900799.00815.00785.50804.0000:00:00
2005-11-0916,400815.00825.00800.00808.0000:00:00
2005-11-10140,600812.00840.00812.00832.0000:00:00
2005-11-11274,800820.00840.00810.00840.0000:00:00
2005-11-1446,700840.00868.00835.50860.0000:00:00
2005-11-15121,000858.00865.00846.00846.0000:00:00
2005-11-16198,800844.50895.00830.00892.5000:00:00
2005-11-17112,600899.50931.50890.50924.0000:00:00
2005-11-18141,300944.50947.00913.00920.0000:00:00
2005-11-21128,600930.00947.00920.00940.0000:00:00
2005-11-22150,200944.50950.00931.00940.0000:00:00
2005-11-2381,000935.00949.50934.00949.0000:00:00
2005-11-2444,500935.50950.00925.00940.0000:00:00
2005-11-2535,500939.50975.00939.50967.0000:00:00
2005-11-2853,600967.00967.00947.00951.0000:00:00
2005-11-29234,600945.00948.00940.00940.5000:00:00
2005-11-30267,600937.00940.00915.50928.0000:00:00
2005-12-0137,200934.50945.00932.50945.0000:00:00
2005-12-02170,200936.50983.00935.00947.5000:00:00
2005-12-0590,400959.00959.50905.00913.0000:00:00
2005-12-0642,100913.00925.00901.50920.5000:00:00
2005-12-07168,800913.00969.00913.00964.0000:00:00
2005-12-0830,200947.00947.00932.00940.0000:00:00
2005-12-0941,500939.50973.00939.50949.5000:00:00
2005-12-1259,800958.00965.50906.00906.0000:00:00
2005-12-1347,900911.00923.00880.00897.0000:00:00
2005-12-14134,000880.50899.50870.50879.0000:00:00
2005-12-15317,500855.00877.00840.50870.0000:00:00
2005-12-1665,300877.50890.00870.50888.0000:00:00
2005-12-19138,800890.00913.00885.00913.0000:00:00
2005-12-2089,800913.50930.00891.50900.0000:00:00
2005-12-2163,800899.50918.50890.50910.0000:00:00
2005-12-2289,600895.00930.00892.00930.0000:00:00
2005-12-2319,800926.00943.00926.00942.0000:00:00
2005-12-260942.00942.00942.00942.0000:00:00
2005-12-270942.00942.00942.00942.0000:00:00
2005-12-2829,900931.00952.00931.00940.0000:00:00
2005-12-2917,900949.00950.00936.00950.0000:00:00
2005-12-3010,000935.50935.50915.00927.5000:00:00
2006-01-020927.50927.50927.50927.5000:00:00
2006-01-0374,900920.50974.00920.50974.0000:00:00
2006-01-0447,300965.001,005.00965.00997.5000:00:00
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@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources