|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-04 | 47,300 | 965.00 | 1,005.00 | 965.00 | 997.50 | 00:00:00 | | 2006-01-05 | 97,000 | 1,009.50 | 1,025.00 | 998.50 | 1,005.50 | 00:00:00 | | 2006-01-06 | 41,400 | 998.00 | 1,010.00 | 972.00 | 1,010.00 | 00:00:00 | | 2006-01-09 | 51,400 | 1,009.50 | 1,020.00 | 980.00 | 980.00 | 00:00:00 | | 2006-01-10 | 66,400 | 980.00 | 985.50 | 937.00 | 954.00 | 00:00:00 | | 2006-01-11 | 48,300 | 974.50 | 993.00 | 960.00 | 988.50 | 00:00:00 | | 2006-01-12 | 139,800 | 980.00 | 1,022.50 | 967.00 | 975.00 | 00:00:00 | | 2006-01-13 | 217,300 | 970.00 | 1,025.00 | 960.00 | 998.00 | 00:00:00 | | 2006-01-16 | 71,900 | 1,010.00 | 1,035.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2006-01-17 | 164,800 | 995.00 | 1,020.00 | 980.00 | 993.00 | 00:00:00 | | 2006-01-18 | 86,200 | 980.00 | 983.50 | 960.00 | 968.50 | 00:00:00 | | 2006-01-19 | 25,900 | 985.00 | 1,004.50 | 985.00 | 995.00 | 00:00:00 | | 2006-01-20 | 168,800 | 1,009.50 | 1,035.00 | 983.00 | 1,000.00 | 00:00:00 | | 2006-01-23 | 53,600 | 980.50 | 1,001.50 | 979.50 | 990.00 | 00:00:00 | | 2006-01-24 | 46,300 | 958.00 | 990.00 | 946.00 | 979.00 | 00:00:00 | | 2006-01-25 | 70,000 | 999.50 | 1,009.50 | 971.50 | 995.00 | 00:00:00 | | 2006-01-26 | 267,100 | 1,009.50 | 1,009.50 | 972.50 | 990.00 | 00:00:00 | | 2006-01-27 | 129,100 | 996.00 | 1,043.00 | 991.50 | 1,014.50 | 00:00:00 | | 2006-01-30 | 111,500 | 1,002.00 | 1,039.50 | 1,000.50 | 1,018.00 | 00:00:00 | | 2006-01-31 | 116,200 | 1,020.00 | 1,023.00 | 994.50 | 1,023.00 | 00:00:00 | | 2006-02-01 | 300,200 | 1,000.50 | 1,049.00 | 1,000.50 | 1,019.00 | 00:00:00 | | 2006-02-02 | 112,600 | 1,030.00 | 1,058.00 | 1,005.00 | 1,030.00 | 00:00:00 | | 2006-02-03 | 298,400 | 1,032.00 | 1,065.00 | 1,002.00 | 1,019.00 | 00:00:00 | | 2006-02-06 | 147,400 | 1,030.00 | 1,067.00 | 1,018.00 | 1,063.00 | 00:00:00 | | 2006-02-07 | 236,800 | 1,069.50 | 1,070.50 | 1,022.50 | 1,028.50 | 00:00:00 | | 2006-02-08 | 141,400 | 1,000.00 | 1,015.00 | 920.00 | 982.00 | 00:00:00 | | 2006-02-09 | 263,100 | 1,010.00 | 1,010.00 | 972.00 | 995.00 | 00:00:00 | | 2006-02-10 | 270,800 | 990.00 | 1,010.00 | 957.00 | 980.00 | 00:00:00 | | 2006-02-13 | 69,200 | 999.00 | 999.00 | 972.00 | 975.00 | 00:00:00 | | 2006-02-14 | 95,400 | 997.50 | 1,007.50 | 974.50 | 1,000.00 | 00:00:00 | | 2006-02-15 | 159,000 | 985.50 | 995.00 | 958.50 | 980.00 | 00:00:00 | | 2006-02-16 | 181,800 | 989.50 | 1,000.00 | 980.00 | 997.00 | 00:00:00 | | 2006-02-17 | 120,700 | 1,001.00 | 1,030.00 | 1,000.00 | 1,010.00 | 00:00:00 | | 2006-02-20 | 31,300 | 1,025.00 | 1,035.00 | 1,011.50 | 1,020.00 | 00:00:00 | | 2006-02-21 | 66,300 | 1,010.50 | 1,027.00 | 986.00 | 998.50 | 00:00:00 | | 2006-02-22 | 86,100 | 1,012.00 | 1,012.00 | 996.50 | 1,010.00 | 00:00:00 | | 2006-02-23 | 257,000 | 990.00 | 1,010.50 | 989.00 | 995.50 | 00:00:00 | | 2006-02-24 | 52,800 | 985.00 | 1,017.00 | 980.00 | 1,012.00 | 00:00:00 | | 2006-02-27 | 272,300 | 1,003.50 | 1,025.00 | 990.50 | 992.00 | 00:00:00 | | 2006-02-28 | 265,000 | 995.00 | 1,015.50 | 972.00 | 993.00 | 00:00:00 | | 2006-03-01 | 110,700 | 993.00 | 997.50 | 983.00 | 994.50 | 00:00:00 | | 2006-03-02 | 108,900 | 994.50 | 1,010.00 | 993.00 | 1,007.50 | 00:00:00 | | 2006-03-03 | 69,800 | 1,007.50 | 1,025.00 | 990.00 | 1,020.00 | 00:00:00 | | 2006-03-06 | 226,100 | 1,025.50 | 1,107.00 | 1,013.00 | 1,019.00 | 00:00:00 | | 2006-03-07 | 68,100 | 1,029.00 | 1,038.00 | 986.50 | 998.00 | 00:00:00 | | 2006-03-08 | 165,300 | 985.00 | 985.00 | 910.00 | 930.00 | 00:00:00 | | 2006-03-09 | 92,400 | 952.00 | 986.50 | 921.00 | 971.00 | 00:00:00 | | 2006-03-10 | 81,900 | 965.00 | 965.00 | 922.00 | 946.50 | 00:00:00 | | 2006-03-13 | 54,800 | 950.50 | 983.00 | 947.00 | 975.00 | 00:00:00 | | 2006-03-14 | 72,800 | 967.50 | 972.00 | 953.00 | 969.00 | 00:00:00 | | 2006-03-15 | 25,100 | 974.50 | 995.00 | 960.00 | 960.00 | 00:00:00 | | 2006-03-16 | 42,300 | 967.00 | 967.00 | 949.00 | 952.50 | 00:00:00 | | 2006-03-17 | 115,000 | 956.00 | 985.00 | 947.00 | 947.00 | 00:00:00 | | 2006-03-20 | 96,300 | 943.50 | 965.00 | 936.00 | 939.00 | 00:00:00 | | 2006-03-21 | 161,700 | 930.50 | 951.50 | 923.50 | 932.00 | 00:00:00 | | 2006-03-22 | 60,600 | 926.50 | 952.00 | 915.50 | 917.50 | 00:00:00 | | 2006-03-23 | 51,400 | 920.50 | 947.50 | 915.00 | 930.00 | 00:00:00 | | 2006-03-24 | 128,100 | 934.00 | 960.00 | 924.50 | 960.00 | 00:00:00 | | 2006-03-27 | 108,300 | 959.50 | 1,001.00 | 955.00 | 1,001.00 | 00:00:00 | | 2006-03-28 | 50,300 | 1,000.00 | 1,000.00 | 963.50 | 972.50 | 00:00:00 | | 2006-03-29 | 68,200 | 973.00 | 986.00 | 960.00 | 972.00 | 00:00:00 | | 2006-03-30 | 243,200 | 989.50 | 1,044.00 | 975.00 | 1,044.00 | 00:00:00 | | 2006-03-31 | 35,500 | 1,020.50 | 1,047.00 | 1,020.00 | 1,047.00 | 00:00:00 | | 2006-04-03 | 111,500 | 1,044.50 | 1,130.00 | 1,020.00 | 1,130.00 | 00:00:00 | | 2006-04-04 | 262,300 | 1,110.50 | 1,145.00 | 1,063.50 | 1,125.50 | 00:00:00 | | 2006-04-05 | 136,800 | 1,126.50 | 1,162.00 | 1,115.00 | 1,137.00 | 00:00:00 | | 2006-04-06 | 72,900 | 1,159.00 | 1,164.50 | 1,143.50 | 1,158.00 | 00:00:00 | | 2006-04-07 | 100,800 | 1,162.00 | 1,162.00 | 1,105.00 | 1,133.00 | 00:00:00 | | 2006-04-10 | 105,500 | 1,134.50 | 1,165.00 | 1,133.50 | 1,146.00 | 00:00:00 | | 2006-04-11 | 82,800 | 1,162.00 | 1,214.50 | 1,135.00 | 1,194.00 | 00:00:00 | | 2006-04-12 | 64,200 | 1,179.00 | 1,190.00 | 1,135.00 | 1,185.00 | 00:00:00 | | 2006-04-13 | 120,200 | 1,189.00 | 1,190.00 | 1,135.00 | 1,190.00 | 00:00:00 | | 2006-04-14 | 0 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 00:00:00 | | 2006-04-17 | 0 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 00:00:00 | | 2006-04-18 | 223,200 | 1,212.50 | 1,298.00 | 1,210.00 | 1,284.00 | 00:00:00 | | 2006-04-19 | 244,200 | 1,296.50 | 1,321.50 | 1,296.50 | 1,315.00 | 00:00:00 | | 2006-04-20 | 242,300 | 1,329.50 | 1,339.00 | 1,247.00 | 1,256.00 | 00:00:00 | | 2006-04-21 | 137,000 | 1,260.00 | 1,324.50 | 1,240.00 | 1,307.50 | 00:00:00 | | 2006-04-24 | 77,200 | 1,313.00 | 1,330.50 | 1,245.50 | 1,294.00 | 00:00:00 | | 2006-04-25 | 106,000 | 1,308.00 | 1,329.50 | 1,297.00 | 1,309.00 | 00:00:00 | | 2006-04-26 | 40,900 | 1,333.50 | 1,335.00 | 1,311.00 | 1,312.00 | 00:00:00 | | 2006-04-27 | 106,600 | 1,328.00 | 1,332.50 | 1,220.00 | 1,312.00 | 00:00:00 | | 2006-04-28 | 99,400 | 1,300.50 | 1,324.00 | 1,282.50 | 1,324.00 | 00:00:00 | | 2006-05-01 | 0 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 00:00:00 | | 2006-05-02 | 157,300 | 1,329.50 | 1,376.50 | 1,325.00 | 1,362.00 | 00:00:00 | | 2006-05-03 | 93,300 | 1,359.50 | 1,384.50 | 1,330.00 | 1,355.00 | 00:00:00 | | 2006-05-04 | 86,900 | 1,375.00 | 1,390.00 | 1,331.00 | 1,360.50 | 00:00:00 | | 2006-05-05 | 184,300 | 1,398.00 | 1,408.00 | 1,385.00 | 1,408.00 | 00:00:00 | | 2006-05-08 | 174,300 | 1,424.00 | 1,436.00 | 1,369.50 | 1,373.00 | 00:00:00 | | 2006-05-09 | 176,800 | 1,371.00 | 1,433.00 | 1,370.00 | 1,390.00 | 00:00:00 | | 2006-05-10 | 233,100 | 1,375.50 | 1,472.00 | 1,375.50 | 1,397.00 | 00:00:00 | | 2006-05-11 | 372,500 | 1,419.00 | 1,450.00 | 1,360.50 | 1,369.00 | 00:00:00 | | 2006-05-12 | 444,500 | 1,352.00 | 1,362.50 | 1,182.00 | 1,196.00 | 00:00:00 | | 2006-05-15 | 214,700 | 1,185.00 | 1,192.50 | 1,087.00 | 1,150.00 | 00:00:00 | | 2006-05-16 | 293,300 | 1,151.00 | 1,174.50 | 1,100.00 | 1,100.00 | 00:00:00 | | 2006-05-17 | 222,300 | 1,130.00 | 1,220.00 | 1,086.00 | 1,086.00 | 00:00:00 | | 2006-05-18 | 212,500 | 1,111.00 | 1,130.00 | 1,040.00 | 1,056.00 | 00:00:00 | | 2006-05-19 | 132,300 | 1,069.50 | 1,069.50 | 972.00 | 1,014.00 | 00:00:00 | | 2006-05-22 | 588,300 | 1,009.00 | 1,024.50 | 933.00 | 971.00 | 00:00:00 | | 2006-05-23 | 230,000 | 999.50 | 1,081.00 | 999.50 | 1,058.00 | 00:00:00 | | 2006-05-24 | 319,500 | 1,040.00 | 1,078.50 | 985.00 | 1,010.00 | 00:00:00 | | 2006-05-25 | 92,700 | 1,039.00 | 1,054.00 | 996.00 | 1,050.00 | 00:00:00 | | 2006-05-26 | 121,000 | 1,065.00 | 1,089.50 | 1,060.00 | 1,084.00 | 00:00:00 | | 2006-05-29 | 0 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 00:00:00 | | 2006-05-30 | 126,400 | 1,049.50 | 1,079.50 | 1,031.00 | 1,040.00 | 00:00:00 | | 2006-05-31 | 86,000 | 1,019.50 | 1,070.00 | 1,007.00 | 1,028.00 | 00:00:00 | | 2006-06-01 | 143,200 | 1,022.00 | 1,051.50 | 1,020.00 | 1,032.50 | 00:00:00 | | 2006-06-02 | 239,700 | 1,047.50 | 1,077.50 | 1,020.50 | 1,077.50 | 00:00:00 | | 2006-06-05 | 112,900 | 1,076.50 | 1,117.50 | 1,059.50 | 1,109.50 | 00:00:00 | | 2006-06-06 | 157,000 | 1,085.50 | 1,084.00 | 1,029.21 | 1,029.00 | 00:00:00 | | 2006-06-07 | 48,400 | 1,059.50 | 1,039.50 | 1,008.00 | 1,032.00 | 00:00:00 | | 2006-06-08 | 167,200 | 1,004.50 | 1,006.00 | 945.00 | 955.50 | 00:00:00 | | 2006-06-09 | 103,000 | 975.50 | 1,026.60 | 979.50 | 1,017.00 | 00:00:00 | | 2006-06-12 | 99,700 | 990.00 | 1,021.50 | 975.00 | 975.00 | 00:00:00 | | 2006-06-13 | 257,900 | 946.00 | 957.00 | 887.50 | 909.50 | 00:00:00 | | 2006-06-14 | 133,400 | 911.50 | 959.00 | 897.00 | 953.00 | 00:00:00 | | 2006-06-15 | 176,100 | 964.00 | 1,050.00 | 963.50 | 1,015.50 | 00:00:00 | | 2006-06-16 | 131,100 | 1,025.00 | 1,052.00 | 988.00 | 999.50 | 00:00:00 | | 2006-06-19 | 57,600 | 1,015.00 | 1,014.00 | 979.00 | 996.00 | 00:00:00 | | 2006-06-20 | 72,100 | 995.00 | 1,032.00 | 964.00 | 1,032.00 | 00:00:00 | | 2006-06-21 | 123,400 | 1,022.00 | 1,059.00 | 991.00 | 1,059.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
