|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-20 | 29,400 | 745.00 | 777.00 | 745.00 | 773.00 | 00:00:00 | 2005-07-21 | 84,100 | 777.50 | 787.00 | 761.00 | 777.00 | 00:00:00 | 2005-07-22 | 18,600 | 775.00 | 788.00 | 772.50 | 780.50 | 00:00:00 | 2005-07-25 | 13,800 | 790.00 | 790.00 | 770.00 | 785.00 | 00:00:00 | 2005-07-26 | 6,600 | 788.00 | 788.00 | 760.00 | 760.00 | 00:00:00 | 2005-07-27 | 14,100 | 770.00 | 774.00 | 754.00 | 765.00 | 00:00:00 | 2005-07-28 | 11,700 | 752.00 | 758.00 | 749.50 | 752.00 | 00:00:00 | 2005-07-29 | 11,300 | 768.00 | 770.00 | 749.00 | 760.00 | 00:00:00 | 2005-08-01 | 16,200 | 770.00 | 779.50 | 755.00 | 758.00 | 00:00:00 | 2005-08-02 | 55,500 | 765.00 | 775.00 | 760.00 | 775.00 | 00:00:00 | 2005-08-03 | 338,800 | 783.00 | 812.50 | 780.50 | 810.00 | 00:00:00 | 2005-08-04 | 61,000 | 810.50 | 840.00 | 810.50 | 830.00 | 00:00:00 | 2005-08-05 | 24,200 | 830.00 | 830.00 | 798.00 | 798.00 | 00:00:00 | 2005-08-08 | 19,100 | 802.50 | 805.00 | 795.00 | 799.00 | 00:00:00 | 2005-08-09 | 46,600 | 799.00 | 812.00 | 780.00 | 784.00 | 00:00:00 | 2005-08-10 | 107,900 | 784.00 | 825.00 | 780.00 | 810.00 | 00:00:00 | 2005-08-11 | 19,600 | 803.00 | 824.00 | 802.00 | 812.50 | 00:00:00 | 2005-08-12 | 118,000 | 824.00 | 826.00 | 800.50 | 808.00 | 00:00:00 | 2005-08-15 | 28,000 | 801.00 | 820.00 | 794.50 | 800.50 | 00:00:00 | 2005-08-16 | 97,200 | 810.00 | 810.00 | 809.50 | 811.00 | 00:00:00 | 2005-08-17 | 19,800 | 798.00 | 806.50 | 776.00 | 776.00 | 00:00:00 | 2005-08-18 | 22,800 | 778.50 | 779.50 | 760.50 | 769.00 | 00:00:00 | 2005-08-19 | 18,800 | 769.50 | 793.00 | 769.50 | 773.50 | 00:00:00 | 2005-08-22 | 16,700 | 773.50 | 795.00 | 773.50 | 795.00 | 00:00:00 | 2005-08-23 | 13,300 | 794.50 | 794.50 | 775.00 | 788.00 | 00:00:00 | 2005-08-24 | 26,100 | 772.00 | 772.00 | 750.00 | 765.50 | 00:00:00 | 2005-08-25 | 21,000 | 749.00 | 749.00 | 730.00 | 746.00 | 00:00:00 | 2005-08-26 | 14,000 | 736.00 | 740.50 | 728.50 | 750.50 | 00:00:00 | 2005-08-29 | 0 | 750.50 | 750.50 | 750.50 | 750.50 | 00:00:00 | 2005-08-30 | 41,000 | 744.50 | 745.00 | 715.00 | 727.50 | 00:00:00 | 2005-08-31 | 124,100 | 730.00 | 750.00 | 730.00 | 735.00 | 00:00:00 | 2005-09-01 | 32,300 | 750.00 | 771.00 | 740.00 | 771.00 | 00:00:00 | 2005-09-02 | 53,300 | 762.00 | 770.50 | 745.00 | 763.50 | 00:00:00 | 2005-09-05 | 7,800 | 765.00 | 775.00 | 762.00 | 768.50 | 00:00:00 | 2005-09-06 | 17,300 | 763.00 | 763.00 | 740.00 | 749.00 | 00:00:00 | 2005-09-07 | 16,100 | 748.00 | 751.00 | 746.00 | 751.00 | 00:00:00 | 2005-09-08 | 41,000 | 755.50 | 765.00 | 755.50 | 755.50 | 00:00:00 | 2005-09-09 | 20,700 | 758.00 | 773.00 | 752.00 | 772.50 | 00:00:00 | 2005-09-12 | 24,900 | 780.00 | 789.00 | 765.50 | 788.00 | 00:00:00 | 2005-09-13 | 48,200 | 782.50 | 783.00 | 777.00 | 776.50 | 00:00:00 | 2005-09-14 | 91,900 | 772.50 | 785.00 | 765.50 | 773.00 | 00:00:00 | 2005-09-15 | 57,300 | 765.50 | 821.00 | 765.00 | 800.00 | 00:00:00 | 2005-09-16 | 334,000 | 800.00 | 825.00 | 788.50 | 820.00 | 00:00:00 | 2005-09-19 | 444,000 | 825.00 | 870.00 | 810.00 | 857.00 | 00:00:00 | 2005-09-20 | 207,700 | 855.00 | 872.00 | 855.00 | 862.00 | 00:00:00 | 2005-09-21 | 248,700 | 847.00 | 869.00 | 835.50 | 861.00 | 00:00:00 | 2005-09-22 | 71,500 | 869.50 | 907.00 | 869.50 | 872.00 | 00:00:00 | 2005-09-23 | 76,500 | 889.50 | 900.00 | 873.00 | 898.00 | 00:00:00 | 2005-09-26 | 32,700 | 885.50 | 902.00 | 880.00 | 901.50 | 00:00:00 | 2005-09-27 | 34,200 | 896.00 | 909.00 | 895.00 | 894.50 | 00:00:00 | 2005-09-28 | 17,900 | 898.00 | 915.00 | 885.00 | 903.00 | 00:00:00 | 2005-09-29 | 26,400 | 897.00 | 935.00 | 894.00 | 926.50 | 00:00:00 | 2005-09-30 | 53,100 | 915.50 | 915.50 | 895.00 | 909.50 | 00:00:00 | 2005-10-03 | 99,900 | 904.00 | 904.00 | 882.50 | 884.00 | 00:00:00 | 2005-10-04 | 12,500 | 897.50 | 898.00 | 862.00 | 885.00 | 00:00:00 | 2005-10-05 | 44,600 | 875.00 | 875.00 | 842.00 | 851.50 | 00:00:00 | 2005-10-06 | 136,600 | 839.00 | 863.00 | 812.00 | 863.00 | 00:00:00 | 2005-10-07 | 13,200 | 862.50 | 862.50 | 845.00 | 857.00 | 00:00:00 | 2005-10-10 | 49,200 | 862.50 | 904.00 | 860.00 | 862.50 | 00:00:00 | 2005-10-11 | 24,700 | 876.50 | 877.00 | 861.50 | 864.50 | 00:00:00 | 2005-10-12 | 43,300 | 865.50 | 880.00 | 860.00 | 867.00 | 00:00:00 | 2005-10-13 | 38,200 | 859.50 | 867.00 | 823.50 | 843.00 | 00:00:00 | 2005-10-14 | 14,700 | 828.50 | 845.00 | 825.00 | 836.50 | 00:00:00 | 2005-10-17 | 20,200 | 840.00 | 858.50 | 825.00 | 855.00 | 00:00:00 | 2005-10-18 | 22,500 | 850.00 | 864.50 | 840.00 | 857.00 | 00:00:00 | 2005-10-19 | 35,400 | 840.00 | 840.50 | 785.00 | 810.00 | 00:00:00 | 2005-10-20 | 40,600 | 830.50 | 832.00 | 772.00 | 803.50 | 00:00:00 | 2005-10-21 | 24,300 | 800.00 | 810.00 | 786.00 | 796.00 | 00:00:00 | 2005-10-24 | 14,500 | 787.00 | 832.00 | 785.00 | 829.00 | 00:00:00 | 2005-10-25 | 29,100 | 832.00 | 845.00 | 820.00 | 835.50 | 00:00:00 | 2005-10-26 | 24,700 | 831.50 | 845.00 | 820.00 | 830.00 | 00:00:00 | 2005-10-27 | 63,200 | 818.00 | 818.00 | 770.00 | 800.00 | 00:00:00 | 2005-10-28 | 7,500 | 800.00 | 804.00 | 790.50 | 792.50 | 00:00:00 | 2005-10-31 | 29,700 | 813.50 | 825.00 | 779.00 | 779.00 | 00:00:00 | 2005-11-01 | 57,100 | 796.50 | 796.50 | 748.00 | 761.50 | 00:00:00 | 2005-11-02 | 42,400 | 760.00 | 782.50 | 754.50 | 782.50 | 00:00:00 | 2005-11-03 | 125,500 | 787.00 | 839.00 | 774.50 | 774.50 | 00:00:00 | 2005-11-04 | 32,000 | 788.00 | 810.00 | 771.50 | 774.00 | 00:00:00 | 2005-11-07 | 32,600 | 789.50 | 798.00 | 774.00 | 792.00 | 00:00:00 | 2005-11-08 | 58,900 | 799.00 | 815.00 | 785.50 | 804.00 | 00:00:00 | 2005-11-09 | 16,400 | 815.00 | 825.00 | 800.00 | 808.00 | 00:00:00 | 2005-11-10 | 140,600 | 812.00 | 840.00 | 812.00 | 832.00 | 00:00:00 | 2005-11-11 | 274,800 | 820.00 | 840.00 | 810.00 | 840.00 | 00:00:00 | 2005-11-14 | 46,700 | 840.00 | 868.00 | 835.50 | 860.00 | 00:00:00 | 2005-11-15 | 121,000 | 858.00 | 865.00 | 846.00 | 846.00 | 00:00:00 | 2005-11-16 | 198,800 | 844.50 | 895.00 | 830.00 | 892.50 | 00:00:00 | 2005-11-17 | 112,600 | 899.50 | 931.50 | 890.50 | 924.00 | 00:00:00 | 2005-11-18 | 141,300 | 944.50 | 947.00 | 913.00 | 920.00 | 00:00:00 | 2005-11-21 | 128,600 | 930.00 | 947.00 | 920.00 | 940.00 | 00:00:00 | 2005-11-22 | 150,200 | 944.50 | 950.00 | 931.00 | 940.00 | 00:00:00 | 2005-11-23 | 81,000 | 935.00 | 949.50 | 934.00 | 949.00 | 00:00:00 | 2005-11-24 | 44,500 | 935.50 | 950.00 | 925.00 | 940.00 | 00:00:00 | 2005-11-25 | 35,500 | 939.50 | 975.00 | 939.50 | 967.00 | 00:00:00 | 2005-11-28 | 53,600 | 967.00 | 967.00 | 947.00 | 951.00 | 00:00:00 | 2005-11-29 | 234,600 | 945.00 | 948.00 | 940.00 | 940.50 | 00:00:00 | 2005-11-30 | 267,600 | 937.00 | 940.00 | 915.50 | 928.00 | 00:00:00 | 2005-12-01 | 37,200 | 934.50 | 945.00 | 932.50 | 945.00 | 00:00:00 | 2005-12-02 | 170,200 | 936.50 | 983.00 | 935.00 | 947.50 | 00:00:00 | 2005-12-05 | 90,400 | 959.00 | 959.50 | 905.00 | 913.00 | 00:00:00 | 2005-12-06 | 42,100 | 913.00 | 925.00 | 901.50 | 920.50 | 00:00:00 | 2005-12-07 | 168,800 | 913.00 | 969.00 | 913.00 | 964.00 | 00:00:00 | 2005-12-08 | 30,200 | 947.00 | 947.00 | 932.00 | 940.00 | 00:00:00 | 2005-12-09 | 41,500 | 939.50 | 973.00 | 939.50 | 949.50 | 00:00:00 | 2005-12-12 | 59,800 | 958.00 | 965.50 | 906.00 | 906.00 | 00:00:00 | 2005-12-13 | 47,900 | 911.00 | 923.00 | 880.00 | 897.00 | 00:00:00 | 2005-12-14 | 134,000 | 880.50 | 899.50 | 870.50 | 879.00 | 00:00:00 | 2005-12-15 | 317,500 | 855.00 | 877.00 | 840.50 | 870.00 | 00:00:00 | 2005-12-16 | 65,300 | 877.50 | 890.00 | 870.50 | 888.00 | 00:00:00 | 2005-12-19 | 138,800 | 890.00 | 913.00 | 885.00 | 913.00 | 00:00:00 | 2005-12-20 | 89,800 | 913.50 | 930.00 | 891.50 | 900.00 | 00:00:00 | 2005-12-21 | 63,800 | 899.50 | 918.50 | 890.50 | 910.00 | 00:00:00 | 2005-12-22 | 89,600 | 895.00 | 930.00 | 892.00 | 930.00 | 00:00:00 | 2005-12-23 | 19,800 | 926.00 | 943.00 | 926.00 | 942.00 | 00:00:00 | 2005-12-26 | 0 | 942.00 | 942.00 | 942.00 | 942.00 | 00:00:00 | 2005-12-27 | 0 | 942.00 | 942.00 | 942.00 | 942.00 | 00:00:00 | 2005-12-28 | 29,900 | 931.00 | 952.00 | 931.00 | 940.00 | 00:00:00 | 2005-12-29 | 17,900 | 949.00 | 950.00 | 936.00 | 950.00 | 00:00:00 | 2005-12-30 | 10,000 | 935.50 | 935.50 | 915.00 | 927.50 | 00:00:00 | 2006-01-02 | 0 | 927.50 | 927.50 | 927.50 | 927.50 | 00:00:00 | 2006-01-03 | 74,900 | 920.50 | 974.00 | 920.50 | 974.00 | 00:00:00 | 2006-01-04 | 47,300 | 965.00 | 1,005.00 | 965.00 | 997.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|