Bookmark and Share

Last Minute: "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    "Massive California brush fire erupts near Angeles National Forest - Fox News" Thu, 13 Aug 2020 00:35:27 GMT    "New Zealand Places Biggest City On Lockdown After Four COVID-19 Cases Confirmed | NBC News NOW - NBC News" Wed, 12 Aug 2020 13:59:53 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    "LIVE: Lake Hughes fire scorches 7000 acres near Santa Clarita, California | ABC7 Los Angeles - ABC7" Thu, 13 Aug 2020 02:01:22 GMT   "Kamala Harris just showed why Biden chose her as his running mate - CNN" Thu, 13 Aug 2020 06:51:00 GMT    "$400 Unemployment Insurance Benefit: Who Qualifies, and When Does It Start? - U.S News & World Report Money" Wed, 12 Aug 2020 19:42:00 GMT    "Monday's derecho damaged 10M acres of crops in Iowa; 600K still without power in Midwest - USA TODAY" Wed, 12 Aug 2020 17:06:17 GMT    "A Florida Sheriff Has Ordered His Deputies Not to Wear Masks - The New York Times" Wed, 12 Aug 2020 22:19:00 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
2007-11-07309,8001,800.001,857.001,725.001,735.0000:00:00
2007-11-08362,9001,757.001,825.001,703.001,777.0000:00:00
2007-11-09313,0001,773.001,792.001,735.001,767.0000:00:00
2007-11-12227,0001,770.001,789.001,651.001,714.0000:00:00
2007-11-13247,9001,725.001,730.001,662.001,705.0000:00:00
2007-11-14354,0001,745.001,888.001,738.001,848.0000:00:00
2007-11-15340,3001,839.001,889.001,791.001,829.0000:00:00
2007-11-16192,0001,815.001,855.001,769.001,832.0000:00:00
2007-11-19210,4001,805.001,864.001,756.001,802.0000:00:00
2007-11-20260,7001,825.001,874.001,795.001,844.0000:00:00
2007-11-21424,9001,820.001,879.001,770.001,850.0000:00:00
2007-11-22273,3001,855.001,950.001,826.001,950.0000:00:00
2007-11-23226,4001,956.001,974.001,898.001,904.0000:00:00
2007-11-26282,0001,932.001,980.001,870.001,887.0000:00:00
2007-11-27481,7001,828.001,875.001,770.001,804.0000:00:00
2007-11-28282,6001,770.001,791.001,696.001,742.0000:00:00
2007-11-29346,3001,774.001,813.001,697.001,729.0000:00:00
2007-11-30335,4001,706.001,820.001,706.001,713.0000:00:00
2007-12-03290,7001,700.001,776.001,691.001,722.0000:00:00
2007-12-04390,1001,700.001,743.001,641.001,645.0000:00:00
2007-12-05195,5001,692.001,720.001,667.001,708.0000:00:00
2007-12-06185,3001,725.001,725.001,653.001,693.0000:00:00
2007-12-07245,7001,715.001,737.001,684.001,694.0000:00:00
2007-12-10233,6001,701.001,771.001,701.001,748.0000:00:00
2007-12-11129,3001,738.001,782.001,735.001,755.0000:00:00
2007-12-12182,9001,726.001,800.001,726.001,780.0000:00:00
2007-12-13199,1001,752.001,766.001,681.001,683.0000:00:00
2007-12-14150,2001,708.001,726.001,660.001,681.0000:00:00
2007-12-17233,7001,658.001,670.001,613.001,642.0000:00:00
2007-12-18208,7001,625.001,682.001,601.001,647.0000:00:00
2007-12-19196,3001,615.001,683.001,615.001,670.0000:00:00
2007-12-20102,8001,642.001,709.001,642.001,707.0000:00:00
2007-12-21308,7001,716.001,785.001,683.001,771.0000:00:00
2007-12-2411,9001,777.001,782.001,730.001,730.0000:00:00
2007-12-2501,730.001,730.001,730.001,730.0000:00:00
2007-12-2601,730.001,730.001,730.001,730.0000:00:00
2007-12-27200,6001,799.001,878.001,799.001,858.0000:00:00
2007-12-28141,4001,834.001,878.001,805.001,867.0000:00:00
2007-12-3140,2001,852.001,879.001,788.001,847.0000:00:00
2008-01-0101,847.001,847.001,847.001,847.0000:00:00
2008-01-02201,1001,837.001,931.001,785.001,909.0000:00:00
2008-01-03195,7001,887.001,952.001,875.001,948.0000:00:00
2008-01-04210,3001,949.001,969.001,874.001,884.0000:00:00
2008-01-07214,4001,894.001,916.001,819.001,862.0000:00:00
2008-01-08205,3001,884.001,989.001,875.001,982.0000:00:00
2008-01-09548,4002,017.002,179.002,017.002,086.0000:00:00
2008-01-10457,1002,100.002,198.002,047.002,193.0000:00:00
2008-01-11323,3002,150.002,232.002,061.002,200.0000:00:00
2008-01-14422,5002,209.002,332.002,173.002,329.0000:00:00
2008-01-15259,5002,329.002,345.002,275.002,277.0000:00:00
2008-01-16556,5002,267.002,267.002,000.002,100.0000:00:00
2008-01-17278,7002,109.002,170.002,035.002,121.0000:00:00
2008-01-18222,3002,122.002,225.002,080.002,118.0000:00:00
2008-01-21224,0002,080.002,122.001,985.002,063.0000:00:00
2008-01-22348,4002,020.002,242.001,961.002,220.0000:00:00
2008-01-23390,9002,253.002,379.002,223.002,280.0000:00:00
2008-01-24300,1002,349.002,483.002,342.002,468.0000:00:00
2008-01-25369,1002,496.002,567.002,423.002,485.0000:00:00
2008-01-28221,3002,431.002,505.002,352.002,362.0000:00:00
2008-01-29167,2002,400.002,453.002,378.002,390.0000:00:00
2008-01-30377,6002,389.002,497.002,361.002,416.0000:00:00
2008-01-31380,6002,400.002,469.002,400.002,460.0000:00:00
2008-02-01966,6002,460.002,607.002,394.002,470.0000:00:00
2008-02-04525,5002,460.002,460.002,289.002,300.0000:00:00
2008-02-05328,7002,247.002,247.002,175.002,208.0000:00:00
2008-02-061,009,8002,205.002,268.002,190.002,240.0000:00:00
2008-02-07726,7002,240.002,327.002,240.002,310.0000:00:00
2008-02-08369,3002,262.002,433.002,231.002,416.0000:00:00
2008-02-11475,6002,370.002,516.002,365.002,440.0000:00:00
2008-02-12499,2002,450.002,550.002,433.002,436.0000:00:00
2008-02-13598,7002,378.002,431.002,320.002,416.0000:00:00
2008-02-14277,2002,430.002,545.002,422.002,451.0000:00:00
2008-02-15216,9002,463.002,515.002,418.002,435.0000:00:00
2008-02-18161,1002,445.002,515.002,420.002,502.0000:00:00
2008-02-19203,1002,475.002,550.002,447.002,531.0000:00:00
2008-02-20198,1002,521.002,617.002,486.002,610.0000:00:00
2008-02-21193,6002,619.002,650.002,574.002,601.0000:00:00
2008-02-22223,6002,571.002,601.002,519.002,549.0000:00:00
2008-02-25216,4002,560.002,565.002,470.002,518.0000:00:00
2008-02-26321,0002,501.002,581.002,463.002,565.0000:00:00
2008-02-27302,5002,590.002,668.002,570.002,640.0000:00:00
2008-02-28159,9002,640.002,680.002,592.002,623.0000:00:00
2008-02-29244,4002,624.002,684.002,550.002,606.0000:00:00
2008-03-03263,9002,584.002,689.002,584.002,685.0000:00:00
2008-03-04315,4002,670.002,775.002,611.002,642.0000:00:00
2008-03-05248,7002,600.002,749.002,600.002,740.0000:00:00
2008-03-06324,9002,700.002,799.002,700.002,759.0000:00:00
2008-03-07313,2002,779.002,780.002,675.002,685.0000:00:00
2008-03-10368,8002,668.002,668.002,471.002,505.0000:00:00
2008-03-11493,6002,508.002,601.002,411.002,569.0000:00:00
2008-03-12313,6002,620.002,714.002,610.002,647.0000:00:00
2008-03-13229,7002,604.002,660.002,583.002,621.0000:00:00
2008-03-14211,6002,638.002,683.002,596.002,650.0000:00:00
2008-03-17346,4002,602.002,714.002,602.002,645.0000:00:00
2008-03-18309,4002,666.002,700.002,609.002,630.0000:00:00
2008-03-19640,9002,561.002,638.002,317.002,345.0000:00:00
2008-03-201,042,2002,350.002,350.002,068.002,173.0000:00:00
2008-03-2102,173.002,173.002,173.002,173.0000:00:00
2008-03-2402,173.002,173.002,173.002,173.0000:00:00
2008-03-25482,2002,205.002,441.002,136.002,365.0000:00:00
2008-03-26428,3002,332.002,531.002,323.002,435.0000:00:00
2008-03-27319,7002,435.002,580.002,375.002,392.0000:00:00
2008-03-28400,1002,360.002,465.002,295.002,329.0000:00:00
2008-03-31295,3002,305.002,436.002,305.002,364.0000:00:00
2008-04-01456,4002,339.002,400.002,180.002,236.0000:00:00
2008-04-02593,8002,272.002,484.002,193.002,455.0000:00:00
2008-04-03280,3002,501.002,600.002,456.002,570.0000:00:00
2008-04-04263,5002,604.002,663.002,481.002,574.0000:00:00
2008-04-07242,1002,560.002,709.002,555.002,692.0000:00:00
2008-04-08248,9002,689.002,711.002,593.002,711.0000:00:00
2008-04-09191,9002,705.002,712.002,660.002,690.0000:00:00
2008-04-10270,7002,702.002,702.002,563.002,650.0000:00:00
2008-04-11178,1002,625.002,684.002,616.002,627.0000:00:00
2008-04-14209,5002,611.002,655.002,505.002,641.0000:00:00
2008-04-15181,4002,674.002,724.002,641.002,650.0000:00:00
2008-04-16465,0002,687.002,836.002,686.002,803.0000:00:00
2008-04-17354,9002,785.002,838.002,690.002,700.0000:00:00
2008-04-18281,9002,725.002,780.002,600.002,654.0000:00:00
2008-04-21258,0002,678.002,738.002,656.002,685.0000:00:00
2008-04-22170,6002,660.002,731.002,660.002,714.0000:00:00
2008-04-23330,0002,721.002,782.002,575.002,629.0000:00:00
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