|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-20 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-21 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-22 | 2,500 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-23 | 2,500 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-26 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-27 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-28 | 2,500 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-29 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-06-30 | 2,500 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-07-03 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-07-04 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-07-05 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-07-06 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-07-07 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-07-10 | 0 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2000-07-11 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | | 2000-07-12 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-13 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-14 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-17 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-18 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-19 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-20 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-21 | 1,500 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-24 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-25 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-26 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-27 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-28 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-07-31 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-01 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-02 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-03 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-04 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-07 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-08 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-09 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-10 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-11 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-14 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-15 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-16 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-17 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-18 | 1,000 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-21 | 0 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 00:00:00 | | 2000-08-22 | 0 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 00:00:00 | | 2000-08-23 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-24 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-25 | 1,000 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-28 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-29 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-30 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-08-31 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-01 | 1,000 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-04 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-05 | 1,000 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-06 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-07 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-08 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-11 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-12 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-13 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-14 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-15 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-18 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-19 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2000-09-20 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-09-21 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-09-22 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-09-25 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-09-26 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-09-27 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-09-28 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-09-29 | 2,700 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-02 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-03 | 2,700 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-04 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-05 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-06 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-09 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-10 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-11 | 2,700 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-12 | 0 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2000-10-13 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-16 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-17 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-18 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-19 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-20 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-23 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-24 | 100 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-25 | 100 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-26 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-27 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-30 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-10-31 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-11-01 | 100 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-11-02 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-11-03 | 0 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 00:00:00 | | 2000-11-06 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | | 2000-11-07 | 0 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 00:00:00 | | 2000-11-08 | 0 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 00:00:00 | | 2000-11-09 | 0 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 00:00:00 | | 2000-11-10 | 0 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 00:00:00 | | 2000-11-13 | 0 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 00:00:00 | | 2000-11-14 | 1,000 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-15 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-16 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-17 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-20 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-21 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-22 | 1,000 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-23 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-24 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-27 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-28 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-29 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-11-30 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2000-12-01 | 0 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 00:00:00 | | 2000-12-04 | 0 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
