|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-04-23 | 330,000 | 2,721.00 | 2,782.00 | 2,575.00 | 2,629.00 | 00:00:00 | 2008-04-24 | 446,400 | 2,587.00 | 2,617.00 | 2,459.00 | 2,515.00 | 00:00:00 | 2008-04-25 | 332,000 | 2,472.00 | 2,515.00 | 2,356.00 | 2,434.00 | 00:00:00 | 2008-04-28 | 300,300 | 2,453.00 | 2,555.00 | 2,361.00 | 2,410.00 | 00:00:00 | 2008-04-29 | 310,700 | 2,378.00 | 2,387.00 | 2,289.00 | 2,311.00 | 00:00:00 | 2008-04-30 | 363,800 | 2,263.00 | 2,297.00 | 2,195.00 | 2,254.00 | 00:00:00 | 2008-05-01 | 216,700 | 2,251.00 | 2,294.00 | 2,189.00 | 2,191.00 | 00:00:00 | 2008-05-02 | 281,800 | 2,225.00 | 2,276.00 | 2,175.00 | 2,275.00 | 00:00:00 | 2008-05-05 | 0 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 00:00:00 | 2008-05-06 | 379,300 | 2,286.00 | 2,519.00 | 2,286.00 | 2,349.00 | 00:00:00 | 2008-05-07 | 307,600 | 2,290.00 | 2,336.00 | 2,241.00 | 2,255.00 | 00:00:00 | 2008-05-08 | 428,900 | 2,227.00 | 2,320.00 | 2,220.00 | 2,296.00 | 00:00:00 | 2008-05-09 | 256,300 | 2,275.00 | 2,339.00 | 2,253.00 | 2,294.00 | 00:00:00 | 2008-05-12 | 158,700 | 2,292.00 | 2,334.00 | 2,258.00 | 2,300.00 | 00:00:00 | 2008-05-13 | 340,100 | 2,329.00 | 2,346.00 | 2,209.00 | 2,281.00 | 00:00:00 | 2008-05-14 | 305,100 | 2,295.00 | 2,340.00 | 2,221.00 | 2,280.00 | 00:00:00 | 2008-05-15 | 202,500 | 2,263.00 | 2,315.00 | 2,201.00 | 2,292.00 | 00:00:00 | 2008-05-16 | 276,000 | 2,315.00 | 2,383.00 | 2,250.00 | 2,378.00 | 00:00:00 | 2008-05-19 | 341,300 | 2,375.00 | 2,496.00 | 2,375.00 | 2,425.00 | 00:00:00 | 2008-05-20 | 405,900 | 2,397.00 | 2,401.00 | 2,328.00 | 2,381.00 | 00:00:00 | 2008-05-21 | 348,500 | 2,402.00 | 2,474.00 | 2,375.00 | 2,421.00 | 00:00:00 | 2008-05-22 | 313,100 | 2,420.00 | 2,458.00 | 2,346.00 | 2,357.00 | 00:00:00 | 2008-05-23 | 249,600 | 2,342.00 | 2,343.00 | 2,217.00 | 2,270.00 | 00:00:00 | 2008-05-26 | 0 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 00:00:00 | 2008-05-27 | 319,500 | 2,246.00 | 2,331.00 | 2,188.00 | 2,206.00 | 00:00:00 | 2008-05-28 | 358,800 | 2,222.00 | 2,230.00 | 2,105.00 | 2,133.00 | 00:00:00 | 2008-05-29 | 361,900 | 2,155.00 | 2,227.00 | 2,133.00 | 2,140.00 | 00:00:00 | 2008-05-30 | 427,900 | 2,133.00 | 2,154.00 | 1,996.00 | 2,148.00 | 00:00:00 | 2008-06-02 | 225,700 | 2,152.00 | 2,153.00 | 2,069.00 | 2,134.00 | 00:00:00 | 2008-06-03 | 366,100 | 2,114.00 | 2,196.00 | 2,111.00 | 2,194.00 | 00:00:00 | 2008-06-04 | 395,800 | 2,201.00 | 2,201.00 | 2,076.00 | 2,109.00 | 00:00:00 | 2008-06-05 | 275,100 | 2,095.00 | 2,127.00 | 2,019.00 | 2,095.00 | 00:00:00 | 2008-06-06 | 602,000 | 2,150.00 | 2,279.00 | 2,129.00 | 2,159.00 | 00:00:00 | 2008-06-09 | 299,800 | 2,132.00 | 2,194.00 | 2,072.00 | 2,094.00 | 00:00:00 | 2008-06-10 | 286,500 | 2,096.00 | 2,154.00 | 2,024.00 | 2,046.00 | 00:00:00 | 2008-06-11 | 658,200 | 2,038.00 | 2,060.00 | 1,951.00 | 2,003.00 | 00:00:00 | 2008-06-12 | 412,900 | 1,988.00 | 2,003.00 | 1,912.00 | 1,919.00 | 00:00:00 | 2008-06-13 | 330,000 | 1,903.00 | 1,960.00 | 1,850.00 | 1,948.00 | 00:00:00 | 2008-06-16 | 455,600 | 1,941.00 | 2,014.00 | 1,888.00 | 1,949.00 | 00:00:00 | 2008-06-17 | 433,100 | 1,915.00 | 2,081.00 | 1,877.00 | 1,971.00 | 00:00:00 | 2008-06-18 | 506,500 | 1,948.00 | 2,032.00 | 1,945.00 | 1,962.00 | 00:00:00 | 2008-06-19 | 529,800 | 1,942.00 | 2,018.00 | 1,942.00 | 2,001.00 | 00:00:00 | 2008-06-20 | 801,100 | 2,007.00 | 2,065.00 | 1,996.00 | 2,029.00 | 00:00:00 | 2008-06-23 | 417,700 | 2,020.00 | 2,095.00 | 2,000.00 | 2,018.00 | 00:00:00 | 2008-06-24 | 327,100 | 2,011.00 | 2,051.00 | 1,993.00 | 2,040.00 | 00:00:00 | 2008-06-25 | 262,400 | 2,056.00 | 2,056.00 | 2,011.00 | 2,032.00 | 00:00:00 | 2008-06-26 | 423,700 | 2,015.00 | 2,092.00 | 1,995.00 | 2,067.00 | 00:00:00 | 2008-06-27 | 590,600 | 2,073.00 | 2,270.00 | 2,073.00 | 2,260.00 | 00:00:00 | 2008-06-30 | 442,900 | 2,280.00 | 2,393.00 | 2,261.00 | 2,284.00 | 00:00:00 | 2008-07-01 | 565,700 | 2,285.00 | 2,358.00 | 2,198.00 | 2,352.00 | 00:00:00 | 2008-07-02 | 408,700 | 2,336.00 | 2,401.00 | 2,296.00 | 2,315.00 | 00:00:00 | 2008-07-03 | 431,800 | 2,274.00 | 2,433.00 | 2,201.00 | 2,300.00 | 00:00:00 | 2008-07-04 | 145,100 | 2,296.00 | 2,344.00 | 2,285.00 | 2,322.00 | 00:00:00 | 2008-07-07 | 263,500 | 2,355.00 | 2,360.00 | 2,256.00 | 2,292.00 | 00:00:00 | 2008-07-08 | 380,600 | 2,258.00 | 2,276.00 | 2,160.00 | 2,230.00 | 00:00:00 | 2008-07-09 | 339,600 | 2,262.00 | 2,350.00 | 2,260.00 | 2,302.00 | 00:00:00 | 2008-07-10 | 290,700 | 2,282.00 | 2,360.00 | 2,256.00 | 2,342.00 | 00:00:00 | 2008-07-11 | 389,000 | 2,341.00 | 2,558.00 | 2,341.00 | 2,532.00 | 00:00:00 | 2008-07-14 | 322,500 | 2,565.00 | 2,625.00 | 2,520.00 | 2,598.00 | 00:00:00 | 2008-07-15 | 457,400 | 2,702.00 | 2,795.00 | 2,662.00 | 2,747.00 | 00:00:00 | 2008-07-16 | 337,200 | 2,735.00 | 2,735.00 | 2,637.00 | 2,650.00 | 00:00:00 | 2008-07-17 | 446,500 | 2,678.00 | 2,725.00 | 2,604.00 | 2,689.00 | 00:00:00 | 2008-07-18 | 669,000 | 2,653.00 | 2,653.00 | 2,457.00 | 2,541.00 | 00:00:00 | 2008-07-21 | 486,600 | 2,530.00 | 2,553.00 | 2,490.00 | 2,502.00 | 00:00:00 | 2008-07-22 | 345,700 | 2,508.00 | 2,580.00 | 2,501.00 | 2,515.00 | 00:00:00 | 2008-07-23 | 534,700 | 2,525.00 | 2,601.00 | 2,457.00 | 2,482.00 | 00:00:00 | 2008-07-24 | 618,200 | 2,472.00 | 2,475.00 | 2,303.00 | 2,328.00 | 00:00:00 | 2008-07-25 | 351,200 | 2,325.00 | 2,447.00 | 2,323.00 | 2,389.00 | 00:00:00 | 2008-07-28 | 257,000 | 2,403.00 | 2,482.00 | 2,395.00 | 2,465.00 | 00:00:00 | 2008-07-29 | 242,400 | 2,425.00 | 2,510.00 | 2,400.00 | 2,419.00 | 00:00:00 | 2008-07-30 | 334,700 | 2,457.00 | 2,465.00 | 2,330.00 | 2,355.00 | 00:00:00 | 2008-07-31 | 423,100 | 2,392.00 | 2,593.00 | 2,392.00 | 2,559.00 | 00:00:00 | 2008-08-01 | 346,400 | 2,516.00 | 2,583.00 | 2,477.00 | 2,540.00 | 00:00:00 | 2008-08-04 | 304,800 | 2,557.00 | 2,557.00 | 2,427.00 | 2,451.00 | 00:00:00 | 2008-08-05 | 569,400 | 2,418.00 | 2,450.00 | 2,322.00 | 2,400.00 | 00:00:00 | 2008-08-06 | 462,800 | 2,470.00 | 2,593.00 | 2,387.00 | 2,465.00 | 00:00:00 | 2008-08-07 | 272,000 | 2,443.00 | 2,489.00 | 2,414.00 | 2,439.00 | 00:00:00 | 2008-08-08 | 484,000 | 2,417.00 | 2,466.00 | 2,292.00 | 2,305.00 | 00:00:00 | 2008-08-11 | 499,700 | 2,297.00 | 2,300.00 | 2,172.00 | 2,179.00 | 00:00:00 | 2008-08-12 | 576,600 | 2,165.00 | 2,229.00 | 2,080.00 | 2,203.00 | 00:00:00 | 2008-08-13 | 426,100 | 2,213.00 | 2,381.00 | 2,213.00 | 2,365.00 | 00:00:00 | 2008-08-14 | 402,600 | 2,416.00 | 2,519.00 | 2,404.00 | 2,478.00 | 00:00:00 | 2008-08-15 | 766,600 | 2,439.00 | 2,439.00 | 2,287.00 | 2,358.00 | 00:00:00 | 2008-08-18 | 279,800 | 2,376.00 | 2,462.00 | 2,333.00 | 2,413.00 | 00:00:00 | 2008-08-19 | 195,200 | 2,380.00 | 2,380.00 | 2,303.00 | 2,350.00 | 00:00:00 | 2008-08-20 | 278,600 | 2,381.00 | 2,415.00 | 2,300.00 | 2,314.00 | 00:00:00 | 2008-08-21 | 353,700 | 2,318.00 | 2,440.00 | 2,285.00 | 2,361.00 | 00:00:00 | 2008-08-22 | 314,200 | 2,379.00 | 2,434.00 | 2,270.00 | 2,352.00 | 00:00:00 | 2008-08-25 | 0 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 00:00:00 | 2008-08-26 | 386,200 | 2,299.00 | 2,361.00 | 2,251.00 | 2,344.00 | 00:00:00 | 2008-08-27 | 248,100 | 2,329.00 | 2,418.00 | 2,329.00 | 2,401.00 | 00:00:00 | 2008-08-28 | 273,600 | 2,389.00 | 2,493.00 | 2,370.00 | 2,462.00 | 00:00:00 | 2008-08-29 | 190,300 | 2,463.00 | 2,491.00 | 2,415.00 | 2,450.00 | 00:00:00 | 2008-09-01 | 217,400 | 2,427.00 | 2,440.00 | 2,288.00 | 2,302.00 | 00:00:00 | 2008-09-02 | 495,700 | 2,348.00 | 2,371.00 | 2,199.00 | 2,237.00 | 00:00:00 | 2008-09-03 | 380,300 | 2,251.00 | 2,303.00 | 2,159.00 | 2,174.00 | 00:00:00 | 2008-09-04 | 403,900 | 2,165.00 | 2,199.00 | 2,109.00 | 2,109.00 | 00:00:00 | 2008-09-05 | 462,300 | 2,071.00 | 2,143.00 | 2,022.00 | 2,070.00 | 00:00:00 | 2008-09-08 | 146,900 | 2,134.00 | 2,278.00 | 2,120.00 | 2,145.00 | 00:00:00 | 2008-09-09 | 445,800 | 2,077.00 | 2,095.00 | 1,874.00 | 1,920.00 | 00:00:00 | 2008-09-10 | 465,100 | 1,905.00 | 1,935.00 | 1,822.00 | 1,831.00 | 00:00:00 | 2008-09-11 | 478,900 | 1,870.00 | 1,957.00 | 1,807.00 | 1,880.00 | 00:00:00 | 2008-09-12 | 1,063,200 | 1,905.00 | 1,919.00 | 1,859.00 | 1,900.00 | 00:00:00 | 2008-09-15 | 604,400 | 1,891.00 | 2,025.00 | 1,891.00 | 1,920.00 | 00:00:00 | 2008-09-16 | 636,200 | 1,890.00 | 1,920.00 | 1,729.00 | 1,800.00 | 00:00:00 | 2008-09-17 | 1,959,500 | 1,849.00 | 1,999.00 | 1,835.00 | 1,938.00 | 00:00:00 | 2008-09-18 | 940,600 | 2,010.00 | 2,240.00 | 2,010.00 | 2,194.00 | 00:00:00 | 2008-09-19 | 744,000 | 2,226.00 | 2,436.00 | 2,172.00 | 2,238.00 | 00:00:00 | 2008-09-22 | 538,600 | 2,227.00 | 2,375.00 | 2,188.00 | 2,364.00 | 00:00:00 | 2008-09-23 | 445,100 | 2,359.00 | 2,539.00 | 2,359.00 | 2,426.00 | 00:00:00 | 2008-09-24 | 298,300 | 2,457.00 | 2,460.00 | 2,306.00 | 2,440.00 | 00:00:00 | 2008-09-25 | 275,400 | 2,450.00 | 2,483.00 | 2,303.00 | 2,336.00 | 00:00:00 | 2008-09-26 | 211,500 | 2,370.00 | 2,370.00 | 2,235.00 | 2,269.00 | 00:00:00 | 2008-09-29 | 236,200 | 2,282.00 | 2,322.00 | 2,134.00 | 2,251.00 | 00:00:00 | 2008-09-30 | 443,900 | 2,228.00 | 2,428.00 | 2,191.00 | 2,246.00 | 00:00:00 | 2008-10-01 | 254,500 | 2,298.00 | 2,406.00 | 2,248.00 | 2,265.00 | 00:00:00 | 2008-10-02 | 195,500 | 2,266.00 | 2,327.00 | 2,042.00 | 2,088.00 | 00:00:00 | 2008-10-03 | 491,500 | 2,039.00 | 2,109.00 | 1,878.00 | 2,092.00 | 00:00:00 | 2008-10-06 | 296,200 | 1,990.00 | 2,093.00 | 1,822.00 | 1,959.00 | 00:00:00 | 2008-10-07 | 305,300 | 1,979.00 | 2,271.00 | 1,911.00 | 2,057.00 | 00:00:00 | 2008-10-08 | 362,700 | 1,993.00 | 2,389.00 | 1,985.00 | 2,233.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|