|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-21 | 123,400 | 1,022.00 | 1,059.00 | 991.00 | 1,059.00 | 00:00:00 | | 2006-06-22 | 89,500 | 1,080.00 | 1,095.00 | 1,040.00 | 1,085.00 | 00:00:00 | | 2006-06-23 | 34,800 | 1,088.00 | 1,090.00 | 1,058.00 | 1,067.00 | 00:00:00 | | 2006-06-26 | 83,100 | 1,045.00 | 1,077.00 | 1,041.00 | 1,062.00 | 00:00:00 | | 2006-06-27 | 93,900 | 1,078.00 | 1,094.00 | 1,055.00 | 1,085.00 | 00:00:00 | | 2006-06-28 | 270,500 | 1,069.00 | 1,080.00 | 1,039.00 | 1,043.00 | 00:00:00 | | 2006-06-29 | 71,800 | 1,055.00 | 1,083.00 | 1,039.00 | 1,070.00 | 00:00:00 | | 2006-06-30 | 126,800 | 1,101.00 | 1,135.00 | 1,086.00 | 1,128.00 | 00:00:00 | | 2006-07-03 | 54,600 | 1,139.00 | 1,167.00 | 1,114.00 | 1,161.00 | 00:00:00 | | 2006-07-04 | 58,000 | 1,167.00 | 1,185.00 | 1,156.00 | 1,160.00 | 00:00:00 | | 2006-07-05 | 126,400 | 1,161.00 | 1,194.00 | 1,155.00 | 1,162.00 | 00:00:00 | | 2006-07-06 | 103,800 | 1,184.00 | 1,195.00 | 1,165.00 | 1,192.00 | 00:00:00 | | 2006-07-07 | 87,100 | 1,175.00 | 1,194.00 | 1,166.00 | 1,175.00 | 00:00:00 | | 2006-07-10 | 70,900 | 1,170.00 | 1,170.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2006-07-11 | 46,200 | 1,138.00 | 1,152.00 | 1,110.00 | 1,146.00 | 00:00:00 | | 2006-07-12 | 125,300 | 1,162.00 | 1,263.00 | 1,162.00 | 1,245.00 | 00:00:00 | | 2006-07-13 | 88,900 | 1,238.00 | 1,239.00 | 1,183.00 | 1,194.00 | 00:00:00 | | 2006-07-14 | 69,700 | 1,181.00 | 1,221.00 | 1,180.00 | 1,190.00 | 00:00:00 | | 2006-07-17 | 55,100 | 1,200.00 | 1,229.00 | 1,195.00 | 1,214.00 | 00:00:00 | | 2006-07-18 | 72,300 | 1,195.00 | 1,209.00 | 1,149.00 | 1,151.00 | 00:00:00 | | 2006-07-19 | 135,900 | 1,168.00 | 1,193.00 | 1,130.00 | 1,173.00 | 00:00:00 | | 2006-07-20 | 75,200 | 1,200.00 | 1,200.00 | 1,143.00 | 1,170.00 | 00:00:00 | | 2006-07-21 | 81,100 | 1,142.00 | 1,153.00 | 1,086.00 | 1,093.00 | 00:00:00 | | 2006-07-24 | 69,600 | 1,114.00 | 1,116.00 | 1,079.00 | 1,091.00 | 00:00:00 | | 2006-07-25 | 44,300 | 1,086.00 | 1,145.00 | 1,086.00 | 1,109.00 | 00:00:00 | | 2006-07-26 | 95,000 | 1,139.00 | 1,185.00 | 1,130.00 | 1,164.00 | 00:00:00 | | 2006-07-27 | 69,700 | 1,181.00 | 1,211.00 | 1,168.00 | 1,190.00 | 00:00:00 | | 2006-07-28 | 138,600 | 1,175.00 | 1,188.00 | 1,174.00 | 1,186.00 | 00:00:00 | | 2006-07-31 | 58,500 | 1,199.00 | 1,200.00 | 1,163.00 | 1,164.00 | 00:00:00 | | 2006-08-01 | 46,800 | 1,160.00 | 1,187.00 | 1,160.00 | 1,176.00 | 00:00:00 | | 2006-08-02 | 79,700 | 1,195.00 | 1,245.00 | 1,195.00 | 1,235.00 | 00:00:00 | | 2006-08-03 | 0 | 1,237.90 | 1,240.89 | 1,202.99 | 1,202.99 | 00:00:00 | | 2006-08-04 | 53,800 | 1,234.00 | 1,235.00 | 1,184.00 | 1,200.00 | 00:00:00 | | 2006-08-07 | 126,900 | 1,182.00 | 1,246.00 | 1,182.00 | 1,215.00 | 00:00:00 | | 2006-08-08 | 30,100 | 1,201.00 | 1,226.00 | 1,196.00 | 1,201.00 | 00:00:00 | | 2006-08-09 | 68,400 | 1,219.00 | 1,222.00 | 1,180.00 | 1,222.00 | 00:00:00 | | 2006-08-10 | 188,900 | 1,186.00 | 1,214.00 | 1,185.00 | 1,189.00 | 00:00:00 | | 2006-08-11 | 50,100 | 1,181.00 | 1,192.00 | 1,150.00 | 1,161.00 | 00:00:00 | | 2006-08-14 | 30,600 | 1,194.00 | 1,194.00 | 1,151.00 | 1,151.00 | 00:00:00 | | 2006-08-15 | 89,400 | 1,148.00 | 1,152.00 | 1,127.00 | 1,141.00 | 00:00:00 | | 2006-08-16 | 136,400 | 1,158.00 | 1,170.00 | 1,133.00 | 1,159.00 | 00:00:00 | | 2006-08-17 | 65,900 | 1,168.00 | 1,170.00 | 1,138.00 | 1,161.00 | 00:00:00 | | 2006-08-18 | 77,300 | 1,138.00 | 1,179.00 | 1,135.00 | 1,144.00 | 00:00:00 | | 2006-08-21 | 74,500 | 1,139.00 | 1,207.00 | 1,139.00 | 1,203.00 | 00:00:00 | | 2006-08-22 | 157,100 | 1,208.00 | 1,216.00 | 1,190.00 | 1,210.00 | 00:00:00 | | 2006-08-23 | 48,000 | 1,197.00 | 1,223.00 | 1,195.00 | 1,208.00 | 00:00:00 | | 2006-08-24 | 22,100 | 1,201.00 | 1,224.00 | 1,195.00 | 1,209.00 | 00:00:00 | | 2006-08-25 | 23,100 | 1,200.00 | 1,207.00 | 1,189.00 | 1,200.00 | 00:00:00 | | 2006-08-28 | 0 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 00:00:00 | | 2006-08-29 | 119,800 | 1,188.00 | 1,188.00 | 1,125.00 | 1,134.00 | 00:00:00 | | 2006-08-30 | 97,800 | 1,132.00 | 1,153.00 | 1,132.00 | 1,136.00 | 00:00:00 | | 2006-08-31 | 69,900 | 1,144.00 | 1,184.00 | 1,136.00 | 1,155.00 | 00:00:00 | | 2006-09-01 | 78,800 | 1,171.00 | 1,188.00 | 1,160.00 | 1,186.00 | 00:00:00 | | 2006-09-04 | 69,500 | 1,190.00 | 1,201.00 | 1,185.00 | 1,188.00 | 00:00:00 | | 2006-09-05 | 156,000 | 1,186.00 | 1,260.00 | 1,186.00 | 1,260.00 | 00:00:00 | | 2006-09-06 | 466,700 | 1,260.00 | 1,348.00 | 1,260.00 | 1,340.00 | 00:00:00 | | 2006-09-07 | 217,800 | 1,340.00 | 1,341.00 | 1,260.00 | 1,267.00 | 00:00:00 | | 2006-09-08 | 81,500 | 1,288.00 | 1,290.00 | 1,198.00 | 1,203.00 | 00:00:00 | | 2006-09-11 | 129,100 | 1,200.00 | 1,200.00 | 1,112.00 | 1,114.00 | 00:00:00 | | 2006-09-12 | 110,500 | 1,120.00 | 1,141.00 | 1,101.00 | 1,138.00 | 00:00:00 | | 2006-09-13 | 236,500 | 1,110.00 | 1,130.00 | 1,100.00 | 1,127.00 | 00:00:00 | | 2006-09-14 | 98,500 | 1,132.00 | 1,156.00 | 1,104.00 | 1,113.00 | 00:00:00 | | 2006-09-15 | 186,400 | 1,112.00 | 1,124.00 | 1,050.00 | 1,107.00 | 00:00:00 | | 2006-09-18 | 110,900 | 1,112.00 | 1,126.00 | 1,101.00 | 1,109.00 | 00:00:00 | | 2006-09-19 | 54,200 | 1,129.00 | 1,131.00 | 1,086.00 | 1,086.00 | 00:00:00 | | 2006-09-20 | 84,000 | 1,105.00 | 1,105.00 | 1,071.00 | 1,073.00 | 00:00:00 | | 2006-09-21 | 136,300 | 1,078.00 | 1,086.00 | 1,035.00 | 1,056.00 | 00:00:00 | | 2006-09-22 | 146,400 | 1,041.00 | 1,067.00 | 1,041.00 | 1,049.00 | 00:00:00 | | 2006-09-25 | 184,500 | 1,057.00 | 1,059.00 | 1,000.00 | 1,000.00 | 00:00:00 | | 2006-09-26 | 232,500 | 1,018.00 | 1,061.00 | 1,018.00 | 1,052.00 | 00:00:00 | | 2006-09-27 | 97,500 | 1,061.00 | 1,082.00 | 1,058.00 | 1,060.00 | 00:00:00 | | 2006-09-28 | 86,600 | 1,081.00 | 1,120.00 | 1,081.00 | 1,111.00 | 00:00:00 | | 2006-09-29 | 74,800 | 1,105.00 | 1,107.00 | 1,075.00 | 1,084.00 | 00:00:00 | | 2006-10-02 | 37,900 | 1,081.00 | 1,114.00 | 1,081.00 | 1,114.00 | 00:00:00 | | 2006-10-03 | 89,200 | 1,087.00 | 1,097.00 | 1,044.00 | 1,046.00 | 00:00:00 | | 2006-10-04 | 122,000 | 1,042.00 | 1,042.00 | 1,013.00 | 1,024.00 | 00:00:00 | | 2006-10-05 | 185,400 | 1,039.00 | 1,087.00 | 1,030.00 | 1,078.00 | 00:00:00 | | 2006-10-06 | 211,600 | 1,076.00 | 1,096.00 | 1,057.00 | 1,072.00 | 00:00:00 | | 2006-10-09 | 106,100 | 1,087.00 | 1,106.00 | 1,078.00 | 1,082.00 | 00:00:00 | | 2006-10-10 | 0 | 1,079.30 | 1,102.24 | 1,068.33 | 1,085.28 | 00:00:00 | | 2006-10-11 | 100,000 | 1,082.00 | 1,095.00 | 1,061.00 | 1,082.00 | 00:00:00 | | 2006-10-12 | 117,800 | 1,089.00 | 1,116.00 | 1,077.00 | 1,109.00 | 00:00:00 | | 2006-10-13 | 138,600 | 1,106.00 | 1,150.00 | 1,093.00 | 1,139.00 | 00:00:00 | | 2006-10-16 | 177,600 | 1,150.00 | 1,195.00 | 1,150.00 | 1,172.00 | 00:00:00 | | 2006-10-17 | 118,300 | 1,177.00 | 1,184.00 | 1,125.00 | 1,131.00 | 00:00:00 | | 2006-10-18 | 134,400 | 1,142.00 | 1,169.00 | 1,142.00 | 1,153.00 | 00:00:00 | | 2006-10-19 | 81,700 | 1,142.00 | 1,169.00 | 1,138.00 | 1,153.00 | 00:00:00 | | 2006-10-20 | 152,300 | 1,169.00 | 1,176.00 | 1,152.00 | 1,155.00 | 00:00:00 | | 2006-10-23 | 72,100 | 1,157.00 | 1,167.00 | 1,120.00 | 1,121.00 | 00:00:00 | | 2006-10-24 | 101,400 | 1,127.00 | 1,156.00 | 1,127.00 | 1,152.00 | 00:00:00 | | 2006-10-25 | 81,600 | 1,142.00 | 1,182.00 | 1,142.00 | 1,182.00 | 00:00:00 | | 2006-10-26 | 100,800 | 1,165.00 | 1,200.00 | 1,156.00 | 1,160.00 | 00:00:00 | | 2006-10-27 | 118,200 | 1,185.00 | 1,185.00 | 1,128.00 | 1,145.00 | 00:00:00 | | 2006-10-30 | 150,200 | 1,152.00 | 1,176.00 | 1,132.00 | 1,162.00 | 00:00:00 | | 2006-10-31 | 82,100 | 1,165.00 | 1,165.00 | 1,140.00 | 1,161.00 | 00:00:00 | | 2006-11-01 | 179,300 | 1,175.00 | 1,219.00 | 1,175.00 | 1,206.00 | 00:00:00 | | 2006-11-02 | 159,400 | 1,210.00 | 1,214.00 | 1,182.00 | 1,187.00 | 00:00:00 | | 2006-11-03 | 390,600 | 1,200.00 | 1,212.00 | 1,181.00 | 1,196.00 | 00:00:00 | | 2006-11-06 | 95,800 | 1,186.00 | 1,210.00 | 1,186.00 | 1,197.00 | 00:00:00 | | 2006-11-07 | 107,300 | 1,183.00 | 1,215.00 | 1,183.00 | 1,208.00 | 00:00:00 | | 2006-11-08 | 63,000 | 1,191.00 | 1,202.00 | 1,180.00 | 1,183.00 | 00:00:00 | | 2006-11-09 | 148,100 | 1,180.00 | 1,213.00 | 1,175.00 | 1,213.00 | 00:00:00 | | 2006-11-10 | 194,700 | 1,210.00 | 1,230.00 | 1,195.00 | 1,210.00 | 00:00:00 | | 2006-11-13 | 100,900 | 1,231.00 | 1,231.00 | 1,176.00 | 1,181.00 | 00:00:00 | | 2006-11-14 | 134,600 | 1,196.00 | 1,209.00 | 1,176.00 | 1,189.00 | 00:00:00 | | 2006-11-15 | 164,400 | 1,189.00 | 1,212.00 | 1,182.00 | 1,198.00 | 00:00:00 | | 2006-11-16 | 94,100 | 1,209.00 | 1,210.00 | 1,177.00 | 1,187.00 | 00:00:00 | | 2006-11-17 | 252,800 | 1,188.00 | 1,189.00 | 1,090.00 | 1,118.00 | 00:00:00 | | 2006-11-20 | 162,100 | 1,124.00 | 1,165.00 | 1,124.00 | 1,148.00 | 00:00:00 | | 2006-11-21 | 134,600 | 1,138.00 | 1,148.00 | 1,131.00 | 1,141.00 | 00:00:00 | | 2006-11-22 | 182,800 | 1,150.00 | 1,177.00 | 1,138.00 | 1,148.00 | 00:00:00 | | 2006-11-23 | 43,200 | 1,145.00 | 1,147.00 | 1,124.00 | 1,137.00 | 00:00:00 | | 2006-11-24 | 294,000 | 1,122.00 | 1,187.00 | 1,120.00 | 1,174.00 | 00:00:00 | | 2006-11-27 | 212,800 | 1,189.00 | 1,195.00 | 1,142.00 | 1,148.00 | 00:00:00 | | 2006-11-28 | 223,900 | 1,148.00 | 1,162.00 | 1,128.00 | 1,129.00 | 00:00:00 | | 2006-11-29 | 129,600 | 1,150.00 | 1,172.00 | 1,135.00 | 1,150.00 | 00:00:00 | | 2006-11-30 | 143,600 | 1,157.00 | 1,175.00 | 1,135.00 | 1,157.00 | 00:00:00 | | 2006-12-01 | 219,700 | 1,174.00 | 1,174.00 | 1,159.00 | 1,174.00 | 00:00:00 | | 2006-12-04 | 81,700 | 1,174.00 | 1,176.00 | 1,145.00 | 1,162.00 | 00:00:00 | | 2006-12-05 | 195,700 | 1,179.00 | 1,199.00 | 1,165.00 | 1,177.00 | 00:00:00 | | 2006-12-06 | 190,800 | 1,187.00 | 1,201.00 | 1,178.00 | 1,193.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
