|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-06 | 190,800 | 1,187.00 | 1,201.00 | 1,178.00 | 1,193.00 | 00:00:00 | | 2006-12-07 | 126,400 | 1,180.00 | 1,185.00 | 1,165.00 | 1,177.00 | 00:00:00 | | 2006-12-08 | 88,200 | 1,172.00 | 1,190.00 | 1,163.00 | 1,169.00 | 00:00:00 | | 2006-12-11 | 46,500 | 1,179.00 | 1,191.00 | 1,168.00 | 1,187.00 | 00:00:00 | | 2006-12-12 | 93,700 | 1,160.00 | 1,183.00 | 1,153.00 | 1,160.00 | 00:00:00 | | 2006-12-13 | 77,800 | 1,157.00 | 1,177.00 | 1,149.00 | 1,166.00 | 00:00:00 | | 2006-12-14 | 70,100 | 1,174.00 | 1,189.00 | 1,162.00 | 1,177.00 | 00:00:00 | | 2006-12-15 | 144,800 | 1,188.00 | 1,194.00 | 1,177.00 | 1,192.00 | 00:00:00 | | 2006-12-18 | 71,700 | 1,168.00 | 1,190.00 | 1,155.00 | 1,176.00 | 00:00:00 | | 2006-12-19 | 97,400 | 1,156.00 | 1,180.00 | 1,144.00 | 1,169.00 | 00:00:00 | | 2006-12-20 | 66,800 | 1,185.00 | 1,185.00 | 1,163.00 | 1,170.00 | 00:00:00 | | 2006-12-21 | 114,500 | 1,167.00 | 1,177.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2006-12-22 | 25,100 | 1,182.00 | 1,182.00 | 1,155.00 | 1,155.00 | 00:00:00 | | 2006-12-25 | 0 | 1,152.12 | 1,152.12 | 1,152.12 | 1,152.12 | 00:00:00 | | 2006-12-26 | 0 | 1,152.12 | 1,152.12 | 1,152.12 | 1,152.12 | 00:00:00 | | 2006-12-27 | 77,200 | 1,145.00 | 1,187.00 | 1,145.00 | 1,184.00 | 00:00:00 | | 2006-12-28 | 61,800 | 1,183.00 | 1,210.00 | 1,181.00 | 1,193.00 | 00:00:00 | | 2006-12-29 | 12,900 | 1,191.00 | 1,206.00 | 1,191.00 | 1,195.00 | 00:00:00 | | 2007-01-01 | 0 | 1,192.02 | 1,192.02 | 1,192.02 | 1,192.02 | 00:00:00 | | 2007-01-02 | 109,900 | 1,208.00 | 1,244.00 | 1,207.00 | 1,238.00 | 00:00:00 | | 2007-01-03 | 142,300 | 1,240.00 | 1,240.00 | 1,191.00 | 1,197.00 | 00:00:00 | | 2007-01-04 | 156,400 | 1,190.00 | 1,190.00 | 1,155.00 | 1,160.00 | 00:00:00 | | 2007-01-05 | 224,700 | 1,148.00 | 1,151.00 | 1,094.00 | 1,096.00 | 00:00:00 | | 2007-01-08 | 92,500 | 1,107.00 | 1,139.00 | 1,098.00 | 1,099.00 | 00:00:00 | | 2007-01-09 | 193,500 | 1,120.00 | 1,133.00 | 1,079.00 | 1,079.00 | 00:00:00 | | 2007-01-10 | 114,500 | 1,092.00 | 1,112.00 | 1,078.00 | 1,079.00 | 00:00:00 | | 2007-01-11 | 96,400 | 1,097.00 | 1,125.00 | 1,076.00 | 1,119.00 | 00:00:00 | | 2007-01-12 | 98,900 | 1,116.00 | 1,116.00 | 1,088.00 | 1,102.00 | 00:00:00 | | 2007-01-15 | 134,300 | 1,119.00 | 1,147.00 | 1,115.00 | 1,143.00 | 00:00:00 | | 2007-01-16 | 94,000 | 1,140.00 | 1,140.00 | 1,101.00 | 1,111.00 | 00:00:00 | | 2007-01-17 | 83,200 | 1,108.00 | 1,122.00 | 1,087.00 | 1,118.00 | 00:00:00 | | 2007-01-18 | 72,400 | 1,114.00 | 1,129.00 | 1,101.00 | 1,101.00 | 00:00:00 | | 2007-01-19 | 75,000 | 1,109.00 | 1,119.00 | 1,091.00 | 1,119.00 | 00:00:00 | | 2007-01-22 | 88,100 | 1,116.00 | 1,130.00 | 1,113.00 | 1,120.00 | 00:00:00 | | 2007-01-23 | 244,900 | 1,119.00 | 1,137.00 | 1,098.00 | 1,130.00 | 00:00:00 | | 2007-01-24 | 278,600 | 1,137.00 | 1,168.00 | 1,127.00 | 1,157.00 | 00:00:00 | | 2007-01-25 | 121,200 | 1,169.00 | 1,190.00 | 1,159.00 | 1,165.00 | 00:00:00 | | 2007-01-26 | 136,300 | 1,160.00 | 1,173.00 | 1,141.00 | 1,165.00 | 00:00:00 | | 2007-01-29 | 83,500 | 1,168.00 | 1,184.00 | 1,143.00 | 1,174.00 | 00:00:00 | | 2007-01-30 | 208,300 | 1,176.00 | 1,198.00 | 1,176.00 | 1,190.00 | 00:00:00 | | 2007-01-31 | 102,400 | 1,195.00 | 1,206.00 | 1,183.00 | 1,204.00 | 00:00:00 | | 2007-02-01 | 91,900 | 1,207.00 | 1,216.00 | 1,196.00 | 1,204.00 | 00:00:00 | | 2007-02-02 | 148,400 | 1,203.00 | 1,231.00 | 1,176.00 | 1,185.00 | 00:00:00 | | 2007-02-05 | 149,800 | 1,185.00 | 1,205.00 | 1,176.00 | 1,189.00 | 00:00:00 | | 2007-02-06 | 370,200 | 1,175.00 | 1,195.00 | 1,172.00 | 1,188.00 | 00:00:00 | | 2007-02-07 | 80,200 | 1,191.00 | 1,199.00 | 1,182.00 | 1,195.00 | 00:00:00 | | 2007-02-08 | 65,200 | 1,194.00 | 1,195.00 | 1,172.00 | 1,190.00 | 00:00:00 | | 2007-02-09 | 176,600 | 1,202.00 | 1,215.00 | 1,196.00 | 1,206.00 | 00:00:00 | | 2007-02-12 | 142,000 | 1,181.00 | 1,214.00 | 1,181.00 | 1,187.00 | 00:00:00 | | 2007-02-13 | 49,400 | 1,194.00 | 1,208.00 | 1,189.00 | 1,195.00 | 00:00:00 | | 2007-02-14 | 501,600 | 1,208.00 | 1,209.00 | 1,188.00 | 1,196.00 | 00:00:00 | | 2007-02-15 | 99,600 | 1,193.00 | 1,202.00 | 1,189.00 | 1,196.00 | 00:00:00 | | 2007-02-16 | 87,300 | 1,194.00 | 1,195.00 | 1,183.00 | 1,189.00 | 00:00:00 | | 2007-02-19 | 0 | 1,180.05 | 1,196.53 | 1,179.47 | 1,189.02 | 00:00:00 | | 2007-02-20 | 105,800 | 1,179.00 | 1,194.00 | 1,165.00 | 1,168.00 | 00:00:00 | | 2007-02-21 | 198,800 | 1,165.00 | 1,182.00 | 1,163.00 | 1,182.00 | 00:00:00 | | 2007-02-22 | 358,200 | 1,192.00 | 1,239.00 | 1,192.00 | 1,214.00 | 00:00:00 | | 2007-02-23 | 554,900 | 1,234.00 | 1,280.00 | 1,234.00 | 1,245.00 | 00:00:00 | | 2007-02-26 | 196,200 | 1,242.00 | 1,280.00 | 1,242.00 | 1,247.00 | 00:00:00 | | 2007-02-27 | 347,200 | 1,240.00 | 1,241.00 | 1,174.00 | 1,194.00 | 00:00:00 | | 2007-02-28 | 238,100 | 1,171.00 | 1,185.00 | 1,127.00 | 1,158.00 | 00:00:00 | | 2007-03-01 | 196,400 | 1,179.00 | 1,190.00 | 1,131.00 | 1,146.00 | 00:00:00 | | 2007-03-02 | 144,100 | 1,144.00 | 1,158.00 | 1,130.00 | 1,142.00 | 00:00:00 | | 2007-03-05 | 287,000 | 1,126.00 | 1,136.00 | 1,061.00 | 1,126.00 | 00:00:00 | | 2007-03-06 | 210,800 | 1,140.00 | 1,183.00 | 1,137.00 | 1,165.00 | 00:00:00 | | 2007-03-07 | 183,600 | 1,150.00 | 1,183.00 | 1,150.00 | 1,180.00 | 00:00:00 | | 2007-03-08 | 123,800 | 1,190.00 | 1,216.00 | 1,184.00 | 1,206.00 | 00:00:00 | | 2007-03-09 | 105,800 | 1,192.00 | 1,202.00 | 1,177.00 | 1,189.00 | 00:00:00 | | 2007-03-12 | 86,700 | 1,205.00 | 1,220.00 | 1,196.00 | 1,211.00 | 00:00:00 | | 2007-03-13 | 95,500 | 1,195.00 | 1,200.00 | 1,174.00 | 1,174.00 | 00:00:00 | | 2007-03-14 | 155,900 | 1,165.00 | 1,165.00 | 1,124.00 | 1,131.00 | 00:00:00 | | 2007-03-15 | 366,300 | 1,164.00 | 1,197.00 | 1,141.00 | 1,187.00 | 00:00:00 | | 2007-03-16 | 528,800 | 1,200.00 | 1,200.00 | 1,158.00 | 1,189.00 | 00:00:00 | | 2007-03-19 | 143,700 | 1,200.00 | 1,210.00 | 1,180.00 | 1,196.00 | 00:00:00 | | 2007-03-20 | 190,800 | 1,197.00 | 1,200.00 | 1,170.00 | 1,192.00 | 00:00:00 | | 2007-03-21 | 326,700 | 1,200.00 | 1,217.00 | 1,185.00 | 1,209.00 | 00:00:00 | | 2007-03-22 | 469,900 | 1,225.00 | 1,231.00 | 1,208.00 | 1,220.00 | 00:00:00 | | 2007-03-23 | 224,600 | 1,206.00 | 1,223.00 | 1,200.00 | 1,208.00 | 00:00:00 | | 2007-03-26 | 217,400 | 1,204.00 | 1,238.00 | 1,204.00 | 1,224.00 | 00:00:00 | | 2007-03-27 | 133,700 | 1,230.00 | 1,234.00 | 1,213.00 | 1,218.00 | 00:00:00 | | 2007-03-28 | 85,200 | 1,204.00 | 1,228.00 | 1,204.00 | 1,220.00 | 00:00:00 | | 2007-03-29 | 162,500 | 1,220.00 | 1,249.00 | 1,220.00 | 1,235.00 | 00:00:00 | | 2007-03-30 | 78,300 | 1,229.00 | 1,240.00 | 1,223.00 | 1,229.00 | 00:00:00 | | 2007-04-02 | 136,500 | 1,221.00 | 1,240.00 | 1,205.00 | 1,224.00 | 00:00:00 | | 2007-04-03 | 174,700 | 1,217.00 | 1,270.00 | 1,217.00 | 1,266.00 | 00:00:00 | | 2007-04-04 | 152,400 | 1,265.00 | 1,283.00 | 1,245.00 | 1,283.00 | 00:00:00 | | 2007-04-05 | 680,800 | 1,261.00 | 1,284.00 | 1,247.00 | 1,277.00 | 00:00:00 | | 2007-04-06 | 0 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 00:00:00 | | 2007-04-09 | 0 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 00:00:00 | | 2007-04-10 | 314,100 | 1,284.00 | 1,292.00 | 1,281.00 | 1,285.00 | 00:00:00 | | 2007-04-11 | 237,800 | 1,276.00 | 1,295.00 | 1,266.00 | 1,283.00 | 00:00:00 | | 2007-04-12 | 187,500 | 1,296.00 | 1,296.00 | 1,261.00 | 1,267.00 | 00:00:00 | | 2007-04-13 | 153,300 | 1,285.00 | 1,286.00 | 1,273.00 | 1,286.00 | 00:00:00 | | 2007-04-16 | 296,800 | 1,300.00 | 1,305.00 | 1,282.00 | 1,300.00 | 00:00:00 | | 2007-04-17 | 156,000 | 1,280.00 | 1,301.00 | 1,260.00 | 1,284.00 | 00:00:00 | | 2007-04-18 | 130,600 | 1,276.00 | 1,288.00 | 1,266.00 | 1,277.00 | 00:00:00 | | 2007-04-19 | 105,700 | 1,260.00 | 1,267.00 | 1,241.00 | 1,257.00 | 00:00:00 | | 2007-04-20 | 117,400 | 1,268.00 | 1,288.00 | 1,255.00 | 1,277.00 | 00:00:00 | | 2007-04-23 | 47,800 | 1,268.00 | 1,277.00 | 1,264.00 | 1,265.00 | 00:00:00 | | 2007-04-24 | 210,900 | 1,285.00 | 1,285.00 | 1,235.00 | 1,241.00 | 00:00:00 | | 2007-04-25 | 0 | 1,237.90 | 1,249.87 | 1,228.92 | 1,234.91 | 00:00:00 | | 2007-04-26 | 284,100 | 1,256.00 | 1,259.00 | 1,203.00 | 1,213.00 | 00:00:00 | | 2007-04-27 | 261,800 | 1,200.00 | 1,218.00 | 1,141.00 | 1,210.00 | 00:00:00 | | 2007-04-30 | 102,200 | 1,219.00 | 1,229.00 | 1,211.00 | 1,219.00 | 00:00:00 | | 2007-05-01 | 154,200 | 1,200.00 | 1,234.00 | 1,191.00 | 1,210.00 | 00:00:00 | | 2007-05-02 | 132,500 | 1,218.00 | 1,231.00 | 1,194.00 | 1,221.00 | 00:00:00 | | 2007-05-03 | 161,600 | 1,238.00 | 1,247.00 | 1,211.00 | 1,242.00 | 00:00:00 | | 2007-05-04 | 168,600 | 1,249.00 | 1,284.00 | 1,249.00 | 1,276.00 | 00:00:00 | | 2007-05-07 | 0 | 1,272.81 | 1,272.81 | 1,272.81 | 1,272.81 | 00:00:00 | | 2007-05-08 | 218,400 | 1,276.00 | 1,276.00 | 1,210.00 | 1,230.00 | 00:00:00 | | 2007-05-09 | 297,500 | 1,241.00 | 1,284.00 | 1,232.00 | 1,243.00 | 00:00:00 | | 2007-05-10 | 255,400 | 1,233.00 | 1,250.00 | 1,205.00 | 1,210.00 | 00:00:00 | | 2007-05-11 | 202,600 | 1,204.00 | 1,235.00 | 1,188.00 | 1,217.00 | 00:00:00 | | 2007-05-14 | 181,600 | 1,228.00 | 1,230.00 | 1,180.00 | 1,202.00 | 00:00:00 | | 2007-05-15 | 167,400 | 1,182.00 | 1,221.00 | 1,182.00 | 1,214.00 | 00:00:00 | | 2007-05-16 | 265,300 | 1,201.00 | 1,240.00 | 1,200.00 | 1,224.00 | 00:00:00 | | 2007-05-17 | 192,400 | 1,215.00 | 1,229.00 | 1,186.00 | 1,202.00 | 00:00:00 | | 2007-05-18 | 147,400 | 1,204.00 | 1,221.00 | 1,203.00 | 1,215.00 | 00:00:00 | | 2007-05-21 | 185,900 | 1,225.00 | 1,235.00 | 1,210.00 | 1,230.00 | 00:00:00 | | 2007-05-22 | 222,400 | 1,235.00 | 1,237.00 | 1,205.00 | 1,205.00 | 00:00:00 | | 2007-05-23 | 172,600 | 1,202.00 | 1,224.00 | 1,195.00 | 1,202.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
