|
 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 | | 2007-11-07 | 309,800 | 1,800.00 | 1,857.00 | 1,725.00 | 1,735.00 | 00:00:00 | | 2007-11-08 | 362,900 | 1,757.00 | 1,825.00 | 1,703.00 | 1,777.00 | 00:00:00 | | 2007-11-09 | 313,000 | 1,773.00 | 1,792.00 | 1,735.00 | 1,767.00 | 00:00:00 | | 2007-11-12 | 227,000 | 1,770.00 | 1,789.00 | 1,651.00 | 1,714.00 | 00:00:00 | | 2007-11-13 | 247,900 | 1,725.00 | 1,730.00 | 1,662.00 | 1,705.00 | 00:00:00 | | 2007-11-14 | 354,000 | 1,745.00 | 1,888.00 | 1,738.00 | 1,848.00 | 00:00:00 | | 2007-11-15 | 340,300 | 1,839.00 | 1,889.00 | 1,791.00 | 1,829.00 | 00:00:00 | | 2007-11-16 | 192,000 | 1,815.00 | 1,855.00 | 1,769.00 | 1,832.00 | 00:00:00 | | 2007-11-19 | 210,400 | 1,805.00 | 1,864.00 | 1,756.00 | 1,802.00 | 00:00:00 | | 2007-11-20 | 260,700 | 1,825.00 | 1,874.00 | 1,795.00 | 1,844.00 | 00:00:00 | | 2007-11-21 | 424,900 | 1,820.00 | 1,879.00 | 1,770.00 | 1,850.00 | 00:00:00 | | 2007-11-22 | 273,300 | 1,855.00 | 1,950.00 | 1,826.00 | 1,950.00 | 00:00:00 | | 2007-11-23 | 226,400 | 1,956.00 | 1,974.00 | 1,898.00 | 1,904.00 | 00:00:00 | | 2007-11-26 | 282,000 | 1,932.00 | 1,980.00 | 1,870.00 | 1,887.00 | 00:00:00 | | 2007-11-27 | 481,700 | 1,828.00 | 1,875.00 | 1,770.00 | 1,804.00 | 00:00:00 | | 2007-11-28 | 282,600 | 1,770.00 | 1,791.00 | 1,696.00 | 1,742.00 | 00:00:00 | | 2007-11-29 | 346,300 | 1,774.00 | 1,813.00 | 1,697.00 | 1,729.00 | 00:00:00 | | 2007-11-30 | 335,400 | 1,706.00 | 1,820.00 | 1,706.00 | 1,713.00 | 00:00:00 | | 2007-12-03 | 290,700 | 1,700.00 | 1,776.00 | 1,691.00 | 1,722.00 | 00:00:00 | | 2007-12-04 | 390,100 | 1,700.00 | 1,743.00 | 1,641.00 | 1,645.00 | 00:00:00 | | 2007-12-05 | 195,500 | 1,692.00 | 1,720.00 | 1,667.00 | 1,708.00 | 00:00:00 | | 2007-12-06 | 185,300 | 1,725.00 | 1,725.00 | 1,653.00 | 1,693.00 | 00:00:00 | | 2007-12-07 | 245,700 | 1,715.00 | 1,737.00 | 1,684.00 | 1,694.00 | 00:00:00 | | 2007-12-10 | 233,600 | 1,701.00 | 1,771.00 | 1,701.00 | 1,748.00 | 00:00:00 | | 2007-12-11 | 129,300 | 1,738.00 | 1,782.00 | 1,735.00 | 1,755.00 | 00:00:00 | | 2007-12-12 | 182,900 | 1,726.00 | 1,800.00 | 1,726.00 | 1,780.00 | 00:00:00 | | 2007-12-13 | 199,100 | 1,752.00 | 1,766.00 | 1,681.00 | 1,683.00 | 00:00:00 | | 2007-12-14 | 150,200 | 1,708.00 | 1,726.00 | 1,660.00 | 1,681.00 | 00:00:00 | | 2007-12-17 | 233,700 | 1,658.00 | 1,670.00 | 1,613.00 | 1,642.00 | 00:00:00 | | 2007-12-18 | 208,700 | 1,625.00 | 1,682.00 | 1,601.00 | 1,647.00 | 00:00:00 | | 2007-12-19 | 196,300 | 1,615.00 | 1,683.00 | 1,615.00 | 1,670.00 | 00:00:00 | | 2007-12-20 | 102,800 | 1,642.00 | 1,709.00 | 1,642.00 | 1,707.00 | 00:00:00 | | 2007-12-21 | 308,700 | 1,716.00 | 1,785.00 | 1,683.00 | 1,771.00 | 00:00:00 | | 2007-12-24 | 11,900 | 1,777.00 | 1,782.00 | 1,730.00 | 1,730.00 | 00:00:00 | | 2007-12-25 | 0 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 00:00:00 | | 2007-12-26 | 0 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 00:00:00 | | 2007-12-27 | 200,600 | 1,799.00 | 1,878.00 | 1,799.00 | 1,858.00 | 00:00:00 | | 2007-12-28 | 141,400 | 1,834.00 | 1,878.00 | 1,805.00 | 1,867.00 | 00:00:00 | | 2007-12-31 | 40,200 | 1,852.00 | 1,879.00 | 1,788.00 | 1,847.00 | 00:00:00 | | 2008-01-01 | 0 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 00:00:00 | | 2008-01-02 | 201,100 | 1,837.00 | 1,931.00 | 1,785.00 | 1,909.00 | 00:00:00 | | 2008-01-03 | 195,700 | 1,887.00 | 1,952.00 | 1,875.00 | 1,948.00 | 00:00:00 | | 2008-01-04 | 210,300 | 1,949.00 | 1,969.00 | 1,874.00 | 1,884.00 | 00:00:00 | | 2008-01-07 | 214,400 | 1,894.00 | 1,916.00 | 1,819.00 | 1,862.00 | 00:00:00 | | 2008-01-08 | 205,300 | 1,884.00 | 1,989.00 | 1,875.00 | 1,982.00 | 00:00:00 | | 2008-01-09 | 548,400 | 2,017.00 | 2,179.00 | 2,017.00 | 2,086.00 | 00:00:00 | | 2008-01-10 | 457,100 | 2,100.00 | 2,198.00 | 2,047.00 | 2,193.00 | 00:00:00 | | 2008-01-11 | 323,300 | 2,150.00 | 2,232.00 | 2,061.00 | 2,200.00 | 00:00:00 | | 2008-01-14 | 422,500 | 2,209.00 | 2,332.00 | 2,173.00 | 2,329.00 | 00:00:00 | | 2008-01-15 | 259,500 | 2,329.00 | 2,345.00 | 2,275.00 | 2,277.00 | 00:00:00 | | 2008-01-16 | 556,500 | 2,267.00 | 2,267.00 | 2,000.00 | 2,100.00 | 00:00:00 | | 2008-01-17 | 278,700 | 2,109.00 | 2,170.00 | 2,035.00 | 2,121.00 | 00:00:00 | | 2008-01-18 | 222,300 | 2,122.00 | 2,225.00 | 2,080.00 | 2,118.00 | 00:00:00 | | 2008-01-21 | 224,000 | 2,080.00 | 2,122.00 | 1,985.00 | 2,063.00 | 00:00:00 | | 2008-01-22 | 348,400 | 2,020.00 | 2,242.00 | 1,961.00 | 2,220.00 | 00:00:00 | | 2008-01-23 | 390,900 | 2,253.00 | 2,379.00 | 2,223.00 | 2,280.00 | 00:00:00 | | 2008-01-24 | 300,100 | 2,349.00 | 2,483.00 | 2,342.00 | 2,468.00 | 00:00:00 | | 2008-01-25 | 369,100 | 2,496.00 | 2,567.00 | 2,423.00 | 2,485.00 | 00:00:00 | | 2008-01-28 | 221,300 | 2,431.00 | 2,505.00 | 2,352.00 | 2,362.00 | 00:00:00 | | 2008-01-29 | 167,200 | 2,400.00 | 2,453.00 | 2,378.00 | 2,390.00 | 00:00:00 | | 2008-01-30 | 377,600 | 2,389.00 | 2,497.00 | 2,361.00 | 2,416.00 | 00:00:00 | | 2008-01-31 | 380,600 | 2,400.00 | 2,469.00 | 2,400.00 | 2,460.00 | 00:00:00 | | 2008-02-01 | 966,600 | 2,460.00 | 2,607.00 | 2,394.00 | 2,470.00 | 00:00:00 | | 2008-02-04 | 525,500 | 2,460.00 | 2,460.00 | 2,289.00 | 2,300.00 | 00:00:00 | | 2008-02-05 | 328,700 | 2,247.00 | 2,247.00 | 2,175.00 | 2,208.00 | 00:00:00 | | 2008-02-06 | 1,009,800 | 2,205.00 | 2,268.00 | 2,190.00 | 2,240.00 | 00:00:00 | | 2008-02-07 | 726,700 | 2,240.00 | 2,327.00 | 2,240.00 | 2,310.00 | 00:00:00 | | 2008-02-08 | 369,300 | 2,262.00 | 2,433.00 | 2,231.00 | 2,416.00 | 00:00:00 | | 2008-02-11 | 475,600 | 2,370.00 | 2,516.00 | 2,365.00 | 2,440.00 | 00:00:00 | | 2008-02-12 | 499,200 | 2,450.00 | 2,550.00 | 2,433.00 | 2,436.00 | 00:00:00 | | 2008-02-13 | 598,700 | 2,378.00 | 2,431.00 | 2,320.00 | 2,416.00 | 00:00:00 | | 2008-02-14 | 277,200 | 2,430.00 | 2,545.00 | 2,422.00 | 2,451.00 | 00:00:00 | | 2008-02-15 | 216,900 | 2,463.00 | 2,515.00 | 2,418.00 | 2,435.00 | 00:00:00 | | 2008-02-18 | 161,100 | 2,445.00 | 2,515.00 | 2,420.00 | 2,502.00 | 00:00:00 | | 2008-02-19 | 203,100 | 2,475.00 | 2,550.00 | 2,447.00 | 2,531.00 | 00:00:00 | | 2008-02-20 | 198,100 | 2,521.00 | 2,617.00 | 2,486.00 | 2,610.00 | 00:00:00 | | 2008-02-21 | 193,600 | 2,619.00 | 2,650.00 | 2,574.00 | 2,601.00 | 00:00:00 | | 2008-02-22 | 223,600 | 2,571.00 | 2,601.00 | 2,519.00 | 2,549.00 | 00:00:00 | | 2008-02-25 | 216,400 | 2,560.00 | 2,565.00 | 2,470.00 | 2,518.00 | 00:00:00 | | 2008-02-26 | 321,000 | 2,501.00 | 2,581.00 | 2,463.00 | 2,565.00 | 00:00:00 | | 2008-02-27 | 302,500 | 2,590.00 | 2,668.00 | 2,570.00 | 2,640.00 | 00:00:00 | | 2008-02-28 | 159,900 | 2,640.00 | 2,680.00 | 2,592.00 | 2,623.00 | 00:00:00 | | 2008-02-29 | 244,400 | 2,624.00 | 2,684.00 | 2,550.00 | 2,606.00 | 00:00:00 | | 2008-03-03 | 263,900 | 2,584.00 | 2,689.00 | 2,584.00 | 2,685.00 | 00:00:00 | | 2008-03-04 | 315,400 | 2,670.00 | 2,775.00 | 2,611.00 | 2,642.00 | 00:00:00 | | 2008-03-05 | 248,700 | 2,600.00 | 2,749.00 | 2,600.00 | 2,740.00 | 00:00:00 | | 2008-03-06 | 324,900 | 2,700.00 | 2,799.00 | 2,700.00 | 2,759.00 | 00:00:00 | | 2008-03-07 | 313,200 | 2,779.00 | 2,780.00 | 2,675.00 | 2,685.00 | 00:00:00 | | 2008-03-10 | 368,800 | 2,668.00 | 2,668.00 | 2,471.00 | 2,505.00 | 00:00:00 | | 2008-03-11 | 493,600 | 2,508.00 | 2,601.00 | 2,411.00 | 2,569.00 | 00:00:00 | | 2008-03-12 | 313,600 | 2,620.00 | 2,714.00 | 2,610.00 | 2,647.00 | 00:00:00 | | 2008-03-13 | 229,700 | 2,604.00 | 2,660.00 | 2,583.00 | 2,621.00 | 00:00:00 | | 2008-03-14 | 211,600 | 2,638.00 | 2,683.00 | 2,596.00 | 2,650.00 | 00:00:00 | | 2008-03-17 | 346,400 | 2,602.00 | 2,714.00 | 2,602.00 | 2,645.00 | 00:00:00 | | 2008-03-18 | 309,400 | 2,666.00 | 2,700.00 | 2,609.00 | 2,630.00 | 00:00:00 | | 2008-03-19 | 640,900 | 2,561.00 | 2,638.00 | 2,317.00 | 2,345.00 | 00:00:00 | | 2008-03-20 | 1,042,200 | 2,350.00 | 2,350.00 | 2,068.00 | 2,173.00 | 00:00:00 | | 2008-03-21 | 0 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 00:00:00 | | 2008-03-24 | 0 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 00:00:00 | | 2008-03-25 | 482,200 | 2,205.00 | 2,441.00 | 2,136.00 | 2,365.00 | 00:00:00 | | 2008-03-26 | 428,300 | 2,332.00 | 2,531.00 | 2,323.00 | 2,435.00 | 00:00:00 | | 2008-03-27 | 319,700 | 2,435.00 | 2,580.00 | 2,375.00 | 2,392.00 | 00:00:00 | | 2008-03-28 | 400,100 | 2,360.00 | 2,465.00 | 2,295.00 | 2,329.00 | 00:00:00 | | 2008-03-31 | 295,300 | 2,305.00 | 2,436.00 | 2,305.00 | 2,364.00 | 00:00:00 | | 2008-04-01 | 456,400 | 2,339.00 | 2,400.00 | 2,180.00 | 2,236.00 | 00:00:00 | | 2008-04-02 | 593,800 | 2,272.00 | 2,484.00 | 2,193.00 | 2,455.00 | 00:00:00 | | 2008-04-03 | 280,300 | 2,501.00 | 2,600.00 | 2,456.00 | 2,570.00 | 00:00:00 | | 2008-04-04 | 263,500 | 2,604.00 | 2,663.00 | 2,481.00 | 2,574.00 | 00:00:00 | | 2008-04-07 | 242,100 | 2,560.00 | 2,709.00 | 2,555.00 | 2,692.00 | 00:00:00 | | 2008-04-08 | 248,900 | 2,689.00 | 2,711.00 | 2,593.00 | 2,711.00 | 00:00:00 | | 2008-04-09 | 191,900 | 2,705.00 | 2,712.00 | 2,660.00 | 2,690.00 | 00:00:00 | | 2008-04-10 | 270,700 | 2,702.00 | 2,702.00 | 2,563.00 | 2,650.00 | 00:00:00 | | 2008-04-11 | 178,100 | 2,625.00 | 2,684.00 | 2,616.00 | 2,627.00 | 00:00:00 | | 2008-04-14 | 209,500 | 2,611.00 | 2,655.00 | 2,505.00 | 2,641.00 | 00:00:00 | | 2008-04-15 | 181,400 | 2,674.00 | 2,724.00 | 2,641.00 | 2,650.00 | 00:00:00 | | 2008-04-16 | 465,000 | 2,687.00 | 2,836.00 | 2,686.00 | 2,803.00 | 00:00:00 | | 2008-04-17 | 354,900 | 2,785.00 | 2,838.00 | 2,690.00 | 2,700.00 | 00:00:00 | | 2008-04-18 | 281,900 | 2,725.00 | 2,780.00 | 2,600.00 | 2,654.00 | 00:00:00 | | 2008-04-21 | 258,000 | 2,678.00 | 2,738.00 | 2,656.00 | 2,685.00 | 00:00:00 | | 2008-04-22 | 170,600 | 2,660.00 | 2,731.00 | 2,660.00 | 2,714.00 | 00:00:00 | | 2008-04-23 | 330,000 | 2,721.00 | 2,782.00 | 2,575.00 | 2,629.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
