Bookmark and Share

Last Minute: "As Equifax Amassed Ever More Data, Safety Was a Sales Pitch - New York Times" Sat, 23 Sep 2017 17:04:53 GMT    "RWD Tesla Model S 75 gone after September 24, as electric-car range continues to change - Green Car Reports" Sat, 23 Sep 2017 13:15:21 GMT    "Mazda Recalls 60000 Cars Over Airbag and Power Steering Issues - Fortune" Sat, 23 Sep 2017 18:16:45 GMT    "Wells Fargo Center to reopen 'in the coming days' - Jacksonville Daily Record" Sat, 23 Sep 2017 15:49:20 GMT    "6 key questions for Mark Zuckerberg after he gave up on trying to split Facebook stock - Recode" Sat, 23 Sep 2017 15:12:00 GMT    "Consumers loved 'all-natural' ? until Trix cereal lost its neon-bright glow - Washington Post" Sat, 23 Sep 2017 17:13:21 GMT    "Uber ready to make concessions to reverse London license decision: paper - Reuters" Sat, 23 Sep 2017 21:47:19 GMT    "Creating Test for Trump, Panel Says Imported Solar Gear Hurts US Firms - New York Times" Fri, 22 Sep 2017 17:18:48 GMT    "Retirement Strategy: Why Is Bank Of America In TARP II? - Seeking Alpha" Sat, 23 Sep 2017 13:01:07 GMT   "Walmart Wants To Send People Into Your House To Stock The Fridge - Even When You're Not Home - NDTV" Sat, 23 Sep 2017 18:20:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+120.00 (+1.64%) 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 Trade7,420.00Last Trade Time2017-09-22 - 21:35
Variation+120.00 (+1.64%)Open7,295.00
High7,430.00Low7,295.00
Volume329,568Average Volume (3m)443,088
Yield0.96Bid / Ask7,300.00 x 64,300 - 7,650.00 x 30,200
Former Close7,300.0052 Week Range[5,410.00 - 8,255.00]
PER28.43%EPS261.00
Ex-Dividend Date2017-09-24Dividend PaymentN/A
Market Capitalization7 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 2017-09-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-01-0447,300965.001,005.00965.00997.5000:00:00
2006-01-0597,0001,009.501,025.00998.501,005.5000:00:00
2006-01-0641,400998.001,010.00972.001,010.0000:00:00
2006-01-0951,4001,009.501,020.00980.00980.0000:00:00
2006-01-1066,400980.00985.50937.00954.0000:00:00
2006-01-1148,300974.50993.00960.00988.5000:00:00
2006-01-12139,800980.001,022.50967.00975.0000:00:00
2006-01-13217,300970.001,025.00960.00998.0000:00:00
2006-01-1671,9001,010.001,035.001,000.001,000.0000:00:00
2006-01-17164,800995.001,020.00980.00993.0000:00:00
2006-01-1886,200980.00983.50960.00968.5000:00:00
2006-01-1925,900985.001,004.50985.00995.0000:00:00
2006-01-20168,8001,009.501,035.00983.001,000.0000:00:00
2006-01-2353,600980.501,001.50979.50990.0000:00:00
2006-01-2446,300958.00990.00946.00979.0000:00:00
2006-01-2570,000999.501,009.50971.50995.0000:00:00
2006-01-26267,1001,009.501,009.50972.50990.0000:00:00
2006-01-27129,100996.001,043.00991.501,014.5000:00:00
2006-01-30111,5001,002.001,039.501,000.501,018.0000:00:00
2006-01-31116,2001,020.001,023.00994.501,023.0000:00:00
2006-02-01300,2001,000.501,049.001,000.501,019.0000:00:00
2006-02-02112,6001,030.001,058.001,005.001,030.0000:00:00
2006-02-03298,4001,032.001,065.001,002.001,019.0000:00:00
2006-02-06147,4001,030.001,067.001,018.001,063.0000:00:00
2006-02-07236,8001,069.501,070.501,022.501,028.5000:00:00
2006-02-08141,4001,000.001,015.00920.00982.0000:00:00
2006-02-09263,1001,010.001,010.00972.00995.0000:00:00
2006-02-10270,800990.001,010.00957.00980.0000:00:00
2006-02-1369,200999.00999.00972.00975.0000:00:00
2006-02-1495,400997.501,007.50974.501,000.0000:00:00
2006-02-15159,000985.50995.00958.50980.0000:00:00
2006-02-16181,800989.501,000.00980.00997.0000:00:00
2006-02-17120,7001,001.001,030.001,000.001,010.0000:00:00
2006-02-2031,3001,025.001,035.001,011.501,020.0000:00:00
2006-02-2166,3001,010.501,027.00986.00998.5000:00:00
2006-02-2286,1001,012.001,012.00996.501,010.0000:00:00
2006-02-23257,000990.001,010.50989.00995.5000:00:00
2006-02-2452,800985.001,017.00980.001,012.0000:00:00
2006-02-27272,3001,003.501,025.00990.50992.0000:00:00
2006-02-28265,000995.001,015.50972.00993.0000:00:00
2006-03-01110,700993.00997.50983.00994.5000:00:00
2006-03-02108,900994.501,010.00993.001,007.5000:00:00
2006-03-0369,8001,007.501,025.00990.001,020.0000:00:00
2006-03-06226,1001,025.501,107.001,013.001,019.0000:00:00
2006-03-0768,1001,029.001,038.00986.50998.0000:00:00
2006-03-08165,300985.00985.00910.00930.0000:00:00
2006-03-0992,400952.00986.50921.00971.0000:00:00
2006-03-1081,900965.00965.00922.00946.5000:00:00
2006-03-1354,800950.50983.00947.00975.0000:00:00
2006-03-1472,800967.50972.00953.00969.0000:00:00
2006-03-1525,100974.50995.00960.00960.0000:00:00
2006-03-1642,300967.00967.00949.00952.5000:00:00
2006-03-17115,000956.00985.00947.00947.0000:00:00
2006-03-2096,300943.50965.00936.00939.0000:00:00
2006-03-21161,700930.50951.50923.50932.0000:00:00
2006-03-2260,600926.50952.00915.50917.5000:00:00
2006-03-2351,400920.50947.50915.00930.0000:00:00
2006-03-24128,100934.00960.00924.50960.0000:00:00
2006-03-27108,300959.501,001.00955.001,001.0000:00:00
2006-03-2850,3001,000.001,000.00963.50972.5000:00:00
2006-03-2968,200973.00986.00960.00972.0000:00:00
2006-03-30243,200989.501,044.00975.001,044.0000:00:00
2006-03-3135,5001,020.501,047.001,020.001,047.0000:00:00
2006-04-03111,5001,044.501,130.001,020.001,130.0000:00:00
2006-04-04262,3001,110.501,145.001,063.501,125.5000:00:00
2006-04-05136,8001,126.501,162.001,115.001,137.0000:00:00
2006-04-0672,9001,159.001,164.501,143.501,158.0000:00:00
2006-04-07100,8001,162.001,162.001,105.001,133.0000:00:00
2006-04-10105,5001,134.501,165.001,133.501,146.0000:00:00
2006-04-1182,8001,162.001,214.501,135.001,194.0000:00:00
2006-04-1264,2001,179.001,190.001,135.001,185.0000:00:00
2006-04-13120,2001,189.001,190.001,135.001,190.0000:00:00
2006-04-1401,190.001,190.001,190.001,190.0000:00:00
2006-04-1701,190.001,190.001,190.001,190.0000:00:00
2006-04-18223,2001,212.501,298.001,210.001,284.0000:00:00
2006-04-19244,2001,296.501,321.501,296.501,315.0000:00:00
2006-04-20242,3001,329.501,339.001,247.001,256.0000:00:00
2006-04-21137,0001,260.001,324.501,240.001,307.5000:00:00
2006-04-2477,2001,313.001,330.501,245.501,294.0000:00:00
2006-04-25106,0001,308.001,329.501,297.001,309.0000:00:00
2006-04-2640,9001,333.501,335.001,311.001,312.0000:00:00
2006-04-27106,6001,328.001,332.501,220.001,312.0000:00:00
2006-04-2899,4001,300.501,324.001,282.501,324.0000:00:00
2006-05-0101,324.001,324.001,324.001,324.0000:00:00
2006-05-02157,3001,329.501,376.501,325.001,362.0000:00:00
2006-05-0393,3001,359.501,384.501,330.001,355.0000:00:00
2006-05-0486,9001,375.001,390.001,331.001,360.5000:00:00
2006-05-05184,3001,398.001,408.001,385.001,408.0000:00:00
2006-05-08174,3001,424.001,436.001,369.501,373.0000:00:00
2006-05-09176,8001,371.001,433.001,370.001,390.0000:00:00
2006-05-10233,1001,375.501,472.001,375.501,397.0000:00:00
2006-05-11372,5001,419.001,450.001,360.501,369.0000:00:00
2006-05-12444,5001,352.001,362.501,182.001,196.0000:00:00
2006-05-15214,7001,185.001,192.501,087.001,150.0000:00:00
2006-05-16293,3001,151.001,174.501,100.001,100.0000:00:00
2006-05-17222,3001,130.001,220.001,086.001,086.0000:00:00
2006-05-18212,5001,111.001,130.001,040.001,056.0000:00:00
2006-05-19132,3001,069.501,069.50972.001,014.0000:00:00
2006-05-22588,3001,009.001,024.50933.00971.0000:00:00
2006-05-23230,000999.501,081.00999.501,058.0000:00:00
2006-05-24319,5001,040.001,078.50985.001,010.0000:00:00
2006-05-2592,7001,039.001,054.00996.001,050.0000:00:00
2006-05-26121,0001,065.001,089.501,060.001,084.0000:00:00
2006-05-2901,084.001,084.001,084.001,084.0000:00:00
2006-05-30126,4001,049.501,079.501,031.001,040.0000:00:00
2006-05-3186,0001,019.501,070.001,007.001,028.0000:00:00
2006-06-01143,2001,022.001,051.501,020.001,032.5000:00:00
2006-06-02239,7001,047.501,077.501,020.501,077.5000:00:00
2006-06-05112,9001,076.501,117.501,059.501,109.5000:00:00
2006-06-06157,0001,085.501,084.001,029.211,029.0000:00:00
2006-06-0748,4001,059.501,039.501,008.001,032.0000:00:00
2006-06-08167,2001,004.501,006.00945.00955.5000:00:00
2006-06-09103,000975.501,026.60979.501,017.0000:00:00
2006-06-1299,700990.001,021.50975.00975.0000:00:00
2006-06-13257,900946.00957.00887.50909.5000:00:00
2006-06-14133,400911.50959.00897.00953.0000:00:00
2006-06-15176,100964.001,050.00963.501,015.5000:00:00
2006-06-16131,1001,025.001,052.00988.00999.5000:00:00
2006-06-1957,6001,015.001,014.00979.00996.0000:00:00
2006-06-2072,100995.001,032.00964.001,032.0000:00:00
2006-06-21123,4001,022.001,059.00991.001,059.0000:00:00
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