Bookmark and Share

Last Minute: "Kanye flops among Black voters - POLITICO" Wed, 12 Aug 2020 10:00:00 GMT    "Trump makes fear-based appeal to women as Biden picks Harris - POLITICO" Wed, 12 Aug 2020 23:59:00 GMT    "Midwest derecho devastates Iowa corn crop. Satellite imagery shows damage. - The Washington Post" Wed, 12 Aug 2020 17:59:00 GMT    "One injured after bullet rips into US Air Force helicopter over Virginia; FBI, military investigating - USA TODAY" Wed, 12 Aug 2020 23:05:29 GMT    "Where Are Negotiations On The Second $1,200 Stimulus Check? - Forbes" Wed, 12 Aug 2020 14:56:00 GMT    "Salt Lake police suspend K9 program after video shows dog biting Black man with his hands up - NBC News" Thu, 13 Aug 2020 02:34:00 GMT   "Kamala Harris represents 'complete socialist takeover of Joe Biden,' Trump 2020 adviser Schlapp says - Fox News" Thu, 13 Aug 2020 01:29:48 GMT    "A Florida Sheriff Has Ordered His Deputies Not to Wear Masks - The New York Times" Wed, 12 Aug 2020 22:19:00 GMT    "Trump, House Republicans embrace candidate who has made racist statements, drawing attention to party?s tolerance of bigotry - The Washington Post" Thu, 13 Aug 2020 00:31:00 GMT    "Funding For Postal Service, Mail-In Voting Stall Coronavirus Relief Talks - NPR" Wed, 12 Aug 2020 23:46:51 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--70.00 (+0.99%) RANDGOLD RESOURCE - [Ticker: RRS.L]Chart RANDGOLD RESOURCE  News RANDGOLD RESOURCE  Download Historical Prices for Metastock RANDGOLD RESOURCE and Others  Technical Analysis RANDGOLD RESOURCE  
Last Trade6,382.00Last Trade Time2018-12-05 - 00:00:00
Variation--70.00 (+0.99%)Open6,398.00
High6,458.00Low6,356.00
Volume244,613Average Volume (3m)0
YieldBid / Ask7,275.00 x 64,300 - 7,990.00 x 30,200
Former Close6,452.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2020-08-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-05-23172,6001,202.001,224.001,195.001,202.0000:00:00
2007-05-24229,5001,193.001,220.001,165.001,165.0000:00:00
2007-05-25388,4001,166.001,170.001,140.001,156.0000:00:00
2007-05-2801,153.111,153.111,153.111,153.1100:00:00
2007-05-29107,7001,159.001,186.001,159.001,167.0000:00:00
2007-05-30157,9001,160.001,167.001,147.001,155.0000:00:00
2007-05-31374,5001,174.001,189.001,161.001,180.0000:00:00
2007-06-0101,184.041,205.981,167.081,198.0000:00:00
2007-06-04109,4001,183.001,208.001,182.001,197.0000:00:00
2007-06-05201,7001,210.001,215.001,188.001,204.0000:00:00
2007-06-06201,7001,200.001,200.001,169.001,177.0000:00:00
2007-06-07257,3001,194.001,194.001,140.001,159.0000:00:00
2007-06-08175,3001,156.001,170.001,120.001,136.0000:00:00
2007-06-11221,9001,158.001,159.001,121.001,159.0000:00:00
2007-06-12191,9001,160.001,174.001,108.001,121.0000:00:00
2007-06-13335,8001,103.001,135.001,097.001,126.0000:00:00
2007-06-14258,5001,140.001,159.001,135.001,140.0000:00:00
2007-06-15462,9001,142.001,148.001,126.001,143.0000:00:00
2007-06-18327,1001,139.001,150.001,133.001,140.0000:00:00
2007-06-19235,7001,153.001,153.001,117.001,133.0000:00:00
2007-06-20187,0001,148.001,149.001,120.001,128.0000:00:00
2007-06-21308,9001,119.001,121.001,090.001,100.0000:00:00
2007-06-22171,8001,119.001,119.001,090.001,112.0000:00:00
2007-06-25146,3001,095.001,101.001,081.001,090.0000:00:00
2007-06-26187,6001,088.001,089.001,048.001,053.0000:00:00
2007-06-27306,7001,040.001,075.001,017.001,072.0000:00:00
2007-06-28335,3001,075.001,097.001,073.001,089.0000:00:00
2007-06-29304,5001,096.001,096.001,065.001,083.0000:00:00
2007-07-02243,4001,066.001,100.001,066.001,086.0000:00:00
2007-07-03174,6001,100.001,106.001,088.001,091.0000:00:00
2007-07-04155,9001,100.001,105.001,085.001,087.0000:00:00
2007-07-05212,7001,093.001,107.001,077.001,086.0000:00:00
2007-07-06232,4001,094.001,103.001,070.001,100.0000:00:00
2007-07-09301,3001,105.001,133.001,097.001,133.0000:00:00
2007-07-10291,9001,138.001,138.001,108.001,125.0000:00:00
2007-07-11358,2001,111.001,123.001,105.001,110.0000:00:00
2007-07-12192,7001,135.001,153.001,124.001,150.0000:00:00
2007-07-13346,2001,162.001,166.001,130.001,162.0000:00:00
2007-07-16147,4001,173.001,173.001,132.001,143.0000:00:00
2007-07-17339,0001,145.001,148.001,126.001,140.0000:00:00
2007-07-18258,6001,127.001,146.001,112.001,136.0000:00:00
2007-07-19244,9001,148.001,168.001,139.001,163.0000:00:00
2007-07-20279,1001,166.001,166.001,140.001,166.0000:00:00
2007-07-23486,4001,170.001,178.001,150.001,171.0000:00:00
2007-07-24250,6001,183.001,183.001,159.001,163.0000:00:00
2007-07-25154,0001,155.001,170.001,112.001,117.0000:00:00
2007-07-26261,6001,135.001,140.001,097.001,097.0000:00:00
2007-07-27225,3001,088.001,115.001,086.001,097.0000:00:00
2007-07-30159,3001,114.001,114.001,075.001,109.0000:00:00
2007-07-31457,0001,113.001,142.001,112.001,130.0000:00:00
2007-08-01355,4001,119.001,119.001,071.001,075.0000:00:00
2007-08-02511,4001,093.001,093.001,031.001,068.0000:00:00
2007-08-03349,9001,075.001,117.001,075.001,117.0000:00:00
2007-08-06207,3001,110.001,113.001,090.001,107.0000:00:00
2007-08-07441,2001,118.001,140.001,100.001,119.0000:00:00
2007-08-08559,2001,127.001,190.001,125.001,190.0000:00:00
2007-08-09956,4001,163.001,250.001,163.001,226.0000:00:00
2007-08-10749,5001,202.001,230.001,171.001,215.0000:00:00
2007-08-131,119,8001,215.001,218.001,130.001,168.0000:00:00
2007-08-1401,167.081,197.001,150.121,168.0800:00:00
2007-08-15259,3001,151.001,181.001,127.001,158.0000:00:00
2007-08-16449,3001,138.001,165.001,058.001,060.0000:00:00
2007-08-17401,5001,055.001,161.001,040.001,121.0000:00:00
2007-08-20203,8001,130.001,148.001,100.001,130.0000:00:00
2007-08-21150,9001,150.001,161.001,128.001,156.0000:00:00
2007-08-22265,7001,165.001,219.001,164.001,194.0000:00:00
2007-08-23211,9001,215.001,219.001,150.001,156.0000:00:00
2007-08-2491,0001,140.001,171.001,140.001,167.0000:00:00
2007-08-2701,164.091,164.091,164.091,164.0900:00:00
2007-08-28251,9001,178.001,186.001,148.001,148.0000:00:00
2007-08-29174,8001,146.001,169.001,146.001,159.0000:00:00
2007-08-30181,0001,179.001,192.001,151.001,188.0000:00:00
2007-08-31203,9001,190.001,205.001,175.001,191.0000:00:00
2007-09-03147,0001,190.001,219.001,188.001,215.0000:00:00
2007-09-04213,0001,186.001,229.001,186.001,226.0000:00:00
2007-09-05262,7001,210.001,244.001,207.001,223.0000:00:00
2007-09-06404,4001,236.001,305.001,204.001,299.0000:00:00
2007-09-07595,0001,304.001,416.001,300.001,404.0000:00:00
2007-09-10141,3001,401.001,415.001,380.001,386.0000:00:00
2007-09-11223,1001,386.001,409.001,371.001,409.0000:00:00
2007-09-12402,0001,400.001,422.001,372.001,392.0000:00:00
2007-09-13318,2001,375.001,415.001,360.001,415.0000:00:00
2007-09-14336,9001,408.001,434.001,365.001,392.0000:00:00
2007-09-17286,7001,380.001,428.001,380.001,409.0000:00:00
2007-09-18444,2001,395.001,450.001,395.001,430.0000:00:00
2007-09-19677,8001,461.001,588.001,461.001,564.0000:00:00
2007-09-20258,6001,580.001,615.001,553.001,590.0000:00:00
2007-09-21764,0001,580.001,650.001,521.001,521.0000:00:00
2007-09-24414,9001,516.001,595.001,516.001,525.0000:00:00
2007-09-25519,7001,515.001,537.001,442.001,532.0000:00:00
2007-09-26268,0001,539.001,569.001,517.001,519.0000:00:00
2007-09-27344,9001,535.001,560.001,511.001,552.0000:00:00
2007-09-28537,5001,532.001,670.001,529.001,660.0000:00:00
2007-10-01195,3001,645.001,654.001,614.001,646.0000:00:00
2007-10-02443,2001,656.001,656.001,533.001,554.0000:00:00
2007-10-03268,8001,571.001,620.001,569.001,569.0000:00:00
2007-10-04263,0001,558.001,559.001,499.001,506.0000:00:00
2007-10-05306,8001,535.001,561.001,508.001,558.0000:00:00
2007-10-08259,4001,558.001,591.001,555.001,572.0000:00:00
2007-10-09244,0001,535.001,557.001,506.001,552.0000:00:00
2007-10-10503,2001,540.001,623.001,540.001,615.0000:00:00
2007-10-11607,0001,625.001,747.001,625.001,735.0000:00:00
2007-10-12530,6001,708.001,762.001,690.001,734.0000:00:00
2007-10-15246,0001,735.001,810.001,712.001,716.0000:00:00
2007-10-16166,2001,712.001,764.001,693.001,722.0000:00:00
2007-10-17275,3001,700.001,731.001,667.001,698.0000:00:00
2007-10-18331,3001,712.001,729.001,693.001,702.0000:00:00
2007-10-19181,0001,736.001,750.001,679.001,684.0000:00:00
2007-10-22227,2001,665.001,695.001,615.001,675.0000:00:00
2007-10-23214,9001,693.001,736.001,662.001,696.0000:00:00
2007-10-24237,7001,690.001,740.001,675.001,707.0000:00:00
2007-10-25207,4001,694.001,800.001,694.001,797.0000:00:00
2007-10-26216,5001,805.001,880.001,796.001,806.0000:00:00
2007-10-29247,7001,867.001,905.001,785.001,809.0000:00:00
2007-10-30235,3001,815.001,827.001,716.001,737.0000:00:00
2007-10-31286,8001,750.001,760.001,716.001,719.0000:00:00
2007-11-01247,8001,745.001,789.001,717.001,772.0000:00:00
2007-11-02205,4001,745.001,805.001,743.001,799.0000:00:00
2007-11-05141,4001,785.001,799.001,731.001,740.0000:00:00
2007-11-0699,2001,766.001,784.001,749.001,777.0000:00:00
2007-11-07309,8001,800.001,857.001,725.001,735.0000:00:00
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@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources