|
 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 | | 2007-05-23 | 172,600 | 1,202.00 | 1,224.00 | 1,195.00 | 1,202.00 | 00:00:00 | | 2007-05-24 | 229,500 | 1,193.00 | 1,220.00 | 1,165.00 | 1,165.00 | 00:00:00 | | 2007-05-25 | 388,400 | 1,166.00 | 1,170.00 | 1,140.00 | 1,156.00 | 00:00:00 | | 2007-05-28 | 0 | 1,153.11 | 1,153.11 | 1,153.11 | 1,153.11 | 00:00:00 | | 2007-05-29 | 107,700 | 1,159.00 | 1,186.00 | 1,159.00 | 1,167.00 | 00:00:00 | | 2007-05-30 | 157,900 | 1,160.00 | 1,167.00 | 1,147.00 | 1,155.00 | 00:00:00 | | 2007-05-31 | 374,500 | 1,174.00 | 1,189.00 | 1,161.00 | 1,180.00 | 00:00:00 | | 2007-06-01 | 0 | 1,184.04 | 1,205.98 | 1,167.08 | 1,198.00 | 00:00:00 | | 2007-06-04 | 109,400 | 1,183.00 | 1,208.00 | 1,182.00 | 1,197.00 | 00:00:00 | | 2007-06-05 | 201,700 | 1,210.00 | 1,215.00 | 1,188.00 | 1,204.00 | 00:00:00 | | 2007-06-06 | 201,700 | 1,200.00 | 1,200.00 | 1,169.00 | 1,177.00 | 00:00:00 | | 2007-06-07 | 257,300 | 1,194.00 | 1,194.00 | 1,140.00 | 1,159.00 | 00:00:00 | | 2007-06-08 | 175,300 | 1,156.00 | 1,170.00 | 1,120.00 | 1,136.00 | 00:00:00 | | 2007-06-11 | 221,900 | 1,158.00 | 1,159.00 | 1,121.00 | 1,159.00 | 00:00:00 | | 2007-06-12 | 191,900 | 1,160.00 | 1,174.00 | 1,108.00 | 1,121.00 | 00:00:00 | | 2007-06-13 | 335,800 | 1,103.00 | 1,135.00 | 1,097.00 | 1,126.00 | 00:00:00 | | 2007-06-14 | 258,500 | 1,140.00 | 1,159.00 | 1,135.00 | 1,140.00 | 00:00:00 | | 2007-06-15 | 462,900 | 1,142.00 | 1,148.00 | 1,126.00 | 1,143.00 | 00:00:00 | | 2007-06-18 | 327,100 | 1,139.00 | 1,150.00 | 1,133.00 | 1,140.00 | 00:00:00 | | 2007-06-19 | 235,700 | 1,153.00 | 1,153.00 | 1,117.00 | 1,133.00 | 00:00:00 | | 2007-06-20 | 187,000 | 1,148.00 | 1,149.00 | 1,120.00 | 1,128.00 | 00:00:00 | | 2007-06-21 | 308,900 | 1,119.00 | 1,121.00 | 1,090.00 | 1,100.00 | 00:00:00 | | 2007-06-22 | 171,800 | 1,119.00 | 1,119.00 | 1,090.00 | 1,112.00 | 00:00:00 | | 2007-06-25 | 146,300 | 1,095.00 | 1,101.00 | 1,081.00 | 1,090.00 | 00:00:00 | | 2007-06-26 | 187,600 | 1,088.00 | 1,089.00 | 1,048.00 | 1,053.00 | 00:00:00 | | 2007-06-27 | 306,700 | 1,040.00 | 1,075.00 | 1,017.00 | 1,072.00 | 00:00:00 | | 2007-06-28 | 335,300 | 1,075.00 | 1,097.00 | 1,073.00 | 1,089.00 | 00:00:00 | | 2007-06-29 | 304,500 | 1,096.00 | 1,096.00 | 1,065.00 | 1,083.00 | 00:00:00 | | 2007-07-02 | 243,400 | 1,066.00 | 1,100.00 | 1,066.00 | 1,086.00 | 00:00:00 | | 2007-07-03 | 174,600 | 1,100.00 | 1,106.00 | 1,088.00 | 1,091.00 | 00:00:00 | | 2007-07-04 | 155,900 | 1,100.00 | 1,105.00 | 1,085.00 | 1,087.00 | 00:00:00 | | 2007-07-05 | 212,700 | 1,093.00 | 1,107.00 | 1,077.00 | 1,086.00 | 00:00:00 | | 2007-07-06 | 232,400 | 1,094.00 | 1,103.00 | 1,070.00 | 1,100.00 | 00:00:00 | | 2007-07-09 | 301,300 | 1,105.00 | 1,133.00 | 1,097.00 | 1,133.00 | 00:00:00 | | 2007-07-10 | 291,900 | 1,138.00 | 1,138.00 | 1,108.00 | 1,125.00 | 00:00:00 | | 2007-07-11 | 358,200 | 1,111.00 | 1,123.00 | 1,105.00 | 1,110.00 | 00:00:00 | | 2007-07-12 | 192,700 | 1,135.00 | 1,153.00 | 1,124.00 | 1,150.00 | 00:00:00 | | 2007-07-13 | 346,200 | 1,162.00 | 1,166.00 | 1,130.00 | 1,162.00 | 00:00:00 | | 2007-07-16 | 147,400 | 1,173.00 | 1,173.00 | 1,132.00 | 1,143.00 | 00:00:00 | | 2007-07-17 | 339,000 | 1,145.00 | 1,148.00 | 1,126.00 | 1,140.00 | 00:00:00 | | 2007-07-18 | 258,600 | 1,127.00 | 1,146.00 | 1,112.00 | 1,136.00 | 00:00:00 | | 2007-07-19 | 244,900 | 1,148.00 | 1,168.00 | 1,139.00 | 1,163.00 | 00:00:00 | | 2007-07-20 | 279,100 | 1,166.00 | 1,166.00 | 1,140.00 | 1,166.00 | 00:00:00 | | 2007-07-23 | 486,400 | 1,170.00 | 1,178.00 | 1,150.00 | 1,171.00 | 00:00:00 | | 2007-07-24 | 250,600 | 1,183.00 | 1,183.00 | 1,159.00 | 1,163.00 | 00:00:00 | | 2007-07-25 | 154,000 | 1,155.00 | 1,170.00 | 1,112.00 | 1,117.00 | 00:00:00 | | 2007-07-26 | 261,600 | 1,135.00 | 1,140.00 | 1,097.00 | 1,097.00 | 00:00:00 | | 2007-07-27 | 225,300 | 1,088.00 | 1,115.00 | 1,086.00 | 1,097.00 | 00:00:00 | | 2007-07-30 | 159,300 | 1,114.00 | 1,114.00 | 1,075.00 | 1,109.00 | 00:00:00 | | 2007-07-31 | 457,000 | 1,113.00 | 1,142.00 | 1,112.00 | 1,130.00 | 00:00:00 | | 2007-08-01 | 355,400 | 1,119.00 | 1,119.00 | 1,071.00 | 1,075.00 | 00:00:00 | | 2007-08-02 | 511,400 | 1,093.00 | 1,093.00 | 1,031.00 | 1,068.00 | 00:00:00 | | 2007-08-03 | 349,900 | 1,075.00 | 1,117.00 | 1,075.00 | 1,117.00 | 00:00:00 | | 2007-08-06 | 207,300 | 1,110.00 | 1,113.00 | 1,090.00 | 1,107.00 | 00:00:00 | | 2007-08-07 | 441,200 | 1,118.00 | 1,140.00 | 1,100.00 | 1,119.00 | 00:00:00 | | 2007-08-08 | 559,200 | 1,127.00 | 1,190.00 | 1,125.00 | 1,190.00 | 00:00:00 | | 2007-08-09 | 956,400 | 1,163.00 | 1,250.00 | 1,163.00 | 1,226.00 | 00:00:00 | | 2007-08-10 | 749,500 | 1,202.00 | 1,230.00 | 1,171.00 | 1,215.00 | 00:00:00 | | 2007-08-13 | 1,119,800 | 1,215.00 | 1,218.00 | 1,130.00 | 1,168.00 | 00:00:00 | | 2007-08-14 | 0 | 1,167.08 | 1,197.00 | 1,150.12 | 1,168.08 | 00:00:00 | | 2007-08-15 | 259,300 | 1,151.00 | 1,181.00 | 1,127.00 | 1,158.00 | 00:00:00 | | 2007-08-16 | 449,300 | 1,138.00 | 1,165.00 | 1,058.00 | 1,060.00 | 00:00:00 | | 2007-08-17 | 401,500 | 1,055.00 | 1,161.00 | 1,040.00 | 1,121.00 | 00:00:00 | | 2007-08-20 | 203,800 | 1,130.00 | 1,148.00 | 1,100.00 | 1,130.00 | 00:00:00 | | 2007-08-21 | 150,900 | 1,150.00 | 1,161.00 | 1,128.00 | 1,156.00 | 00:00:00 | | 2007-08-22 | 265,700 | 1,165.00 | 1,219.00 | 1,164.00 | 1,194.00 | 00:00:00 | | 2007-08-23 | 211,900 | 1,215.00 | 1,219.00 | 1,150.00 | 1,156.00 | 00:00:00 | | 2007-08-24 | 91,000 | 1,140.00 | 1,171.00 | 1,140.00 | 1,167.00 | 00:00:00 | | 2007-08-27 | 0 | 1,164.09 | 1,164.09 | 1,164.09 | 1,164.09 | 00:00:00 | | 2007-08-28 | 251,900 | 1,178.00 | 1,186.00 | 1,148.00 | 1,148.00 | 00:00:00 | | 2007-08-29 | 174,800 | 1,146.00 | 1,169.00 | 1,146.00 | 1,159.00 | 00:00:00 | | 2007-08-30 | 181,000 | 1,179.00 | 1,192.00 | 1,151.00 | 1,188.00 | 00:00:00 | | 2007-08-31 | 203,900 | 1,190.00 | 1,205.00 | 1,175.00 | 1,191.00 | 00:00:00 | | 2007-09-03 | 147,000 | 1,190.00 | 1,219.00 | 1,188.00 | 1,215.00 | 00:00:00 | | 2007-09-04 | 213,000 | 1,186.00 | 1,229.00 | 1,186.00 | 1,226.00 | 00:00:00 | | 2007-09-05 | 262,700 | 1,210.00 | 1,244.00 | 1,207.00 | 1,223.00 | 00:00:00 | | 2007-09-06 | 404,400 | 1,236.00 | 1,305.00 | 1,204.00 | 1,299.00 | 00:00:00 | | 2007-09-07 | 595,000 | 1,304.00 | 1,416.00 | 1,300.00 | 1,404.00 | 00:00:00 | | 2007-09-10 | 141,300 | 1,401.00 | 1,415.00 | 1,380.00 | 1,386.00 | 00:00:00 | | 2007-09-11 | 223,100 | 1,386.00 | 1,409.00 | 1,371.00 | 1,409.00 | 00:00:00 | | 2007-09-12 | 402,000 | 1,400.00 | 1,422.00 | 1,372.00 | 1,392.00 | 00:00:00 | | 2007-09-13 | 318,200 | 1,375.00 | 1,415.00 | 1,360.00 | 1,415.00 | 00:00:00 | | 2007-09-14 | 336,900 | 1,408.00 | 1,434.00 | 1,365.00 | 1,392.00 | 00:00:00 | | 2007-09-17 | 286,700 | 1,380.00 | 1,428.00 | 1,380.00 | 1,409.00 | 00:00:00 | | 2007-09-18 | 444,200 | 1,395.00 | 1,450.00 | 1,395.00 | 1,430.00 | 00:00:00 | | 2007-09-19 | 677,800 | 1,461.00 | 1,588.00 | 1,461.00 | 1,564.00 | 00:00:00 | | 2007-09-20 | 258,600 | 1,580.00 | 1,615.00 | 1,553.00 | 1,590.00 | 00:00:00 | | 2007-09-21 | 764,000 | 1,580.00 | 1,650.00 | 1,521.00 | 1,521.00 | 00:00:00 | | 2007-09-24 | 414,900 | 1,516.00 | 1,595.00 | 1,516.00 | 1,525.00 | 00:00:00 | | 2007-09-25 | 519,700 | 1,515.00 | 1,537.00 | 1,442.00 | 1,532.00 | 00:00:00 | | 2007-09-26 | 268,000 | 1,539.00 | 1,569.00 | 1,517.00 | 1,519.00 | 00:00:00 | | 2007-09-27 | 344,900 | 1,535.00 | 1,560.00 | 1,511.00 | 1,552.00 | 00:00:00 | | 2007-09-28 | 537,500 | 1,532.00 | 1,670.00 | 1,529.00 | 1,660.00 | 00:00:00 | | 2007-10-01 | 195,300 | 1,645.00 | 1,654.00 | 1,614.00 | 1,646.00 | 00:00:00 | | 2007-10-02 | 443,200 | 1,656.00 | 1,656.00 | 1,533.00 | 1,554.00 | 00:00:00 | | 2007-10-03 | 268,800 | 1,571.00 | 1,620.00 | 1,569.00 | 1,569.00 | 00:00:00 | | 2007-10-04 | 263,000 | 1,558.00 | 1,559.00 | 1,499.00 | 1,506.00 | 00:00:00 | | 2007-10-05 | 306,800 | 1,535.00 | 1,561.00 | 1,508.00 | 1,558.00 | 00:00:00 | | 2007-10-08 | 259,400 | 1,558.00 | 1,591.00 | 1,555.00 | 1,572.00 | 00:00:00 | | 2007-10-09 | 244,000 | 1,535.00 | 1,557.00 | 1,506.00 | 1,552.00 | 00:00:00 | | 2007-10-10 | 503,200 | 1,540.00 | 1,623.00 | 1,540.00 | 1,615.00 | 00:00:00 | | 2007-10-11 | 607,000 | 1,625.00 | 1,747.00 | 1,625.00 | 1,735.00 | 00:00:00 | | 2007-10-12 | 530,600 | 1,708.00 | 1,762.00 | 1,690.00 | 1,734.00 | 00:00:00 | | 2007-10-15 | 246,000 | 1,735.00 | 1,810.00 | 1,712.00 | 1,716.00 | 00:00:00 | | 2007-10-16 | 166,200 | 1,712.00 | 1,764.00 | 1,693.00 | 1,722.00 | 00:00:00 | | 2007-10-17 | 275,300 | 1,700.00 | 1,731.00 | 1,667.00 | 1,698.00 | 00:00:00 | | 2007-10-18 | 331,300 | 1,712.00 | 1,729.00 | 1,693.00 | 1,702.00 | 00:00:00 | | 2007-10-19 | 181,000 | 1,736.00 | 1,750.00 | 1,679.00 | 1,684.00 | 00:00:00 | | 2007-10-22 | 227,200 | 1,665.00 | 1,695.00 | 1,615.00 | 1,675.00 | 00:00:00 | | 2007-10-23 | 214,900 | 1,693.00 | 1,736.00 | 1,662.00 | 1,696.00 | 00:00:00 | | 2007-10-24 | 237,700 | 1,690.00 | 1,740.00 | 1,675.00 | 1,707.00 | 00:00:00 | | 2007-10-25 | 207,400 | 1,694.00 | 1,800.00 | 1,694.00 | 1,797.00 | 00:00:00 | | 2007-10-26 | 216,500 | 1,805.00 | 1,880.00 | 1,796.00 | 1,806.00 | 00:00:00 | | 2007-10-29 | 247,700 | 1,867.00 | 1,905.00 | 1,785.00 | 1,809.00 | 00:00:00 | | 2007-10-30 | 235,300 | 1,815.00 | 1,827.00 | 1,716.00 | 1,737.00 | 00:00:00 | | 2007-10-31 | 286,800 | 1,750.00 | 1,760.00 | 1,716.00 | 1,719.00 | 00:00:00 | | 2007-11-01 | 247,800 | 1,745.00 | 1,789.00 | 1,717.00 | 1,772.00 | 00:00:00 | | 2007-11-02 | 205,400 | 1,745.00 | 1,805.00 | 1,743.00 | 1,799.00 | 00:00:00 | | 2007-11-05 | 141,400 | 1,785.00 | 1,799.00 | 1,731.00 | 1,740.00 | 00:00:00 | | 2007-11-06 | 99,200 | 1,766.00 | 1,784.00 | 1,749.00 | 1,777.00 | 00:00:00 | | 2007-11-07 | 309,800 | 1,800.00 | 1,857.00 | 1,725.00 | 1,735.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
