|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-08 | 362,700 | 1,993.00 | 2,389.00 | 1,985.00 | 2,233.00 | 00:00:00 | | 2008-10-09 | 316,800 | 2,285.00 | 2,430.00 | 2,199.00 | 2,255.00 | 00:00:00 | | 2008-10-10 | 347,900 | 2,290.00 | 2,533.00 | 2,151.00 | 2,255.00 | 00:00:00 | | 2008-10-13 | 503,600 | 2,224.00 | 2,337.00 | 2,078.00 | 2,250.00 | 00:00:00 | | 2008-10-14 | 179,900 | 2,218.00 | 2,309.00 | 2,068.00 | 2,135.00 | 00:00:00 | | 2008-10-15 | 356,300 | 2,182.00 | 2,182.00 | 1,969.00 | 2,015.00 | 00:00:00 | | 2008-10-16 | 309,600 | 1,910.00 | 2,140.00 | 1,656.00 | 1,713.00 | 00:00:00 | | 2008-10-17 | 384,200 | 1,666.00 | 1,818.00 | 1,620.00 | 1,753.00 | 00:00:00 | | 2008-10-20 | 223,100 | 1,800.00 | 1,862.00 | 1,711.00 | 1,780.00 | 00:00:00 | | 2008-10-21 | 343,000 | 1,838.00 | 1,957.00 | 1,737.00 | 1,800.00 | 00:00:00 | | 2008-10-22 | 332,800 | 1,756.00 | 1,825.00 | 1,619.00 | 1,636.00 | 00:00:00 | | 2008-10-23 | 502,100 | 1,617.00 | 1,620.00 | 1,407.00 | 1,569.00 | 00:00:00 | | 2008-10-24 | 538,400 | 1,498.00 | 1,596.00 | 1,390.00 | 1,580.00 | 00:00:00 | | 2008-10-27 | 297,000 | 1,527.00 | 1,659.00 | 1,527.00 | 1,579.00 | 00:00:00 | | 2008-10-28 | 241,400 | 1,632.00 | 1,689.00 | 1,492.00 | 1,557.00 | 00:00:00 | | 2008-10-29 | 425,800 | 1,652.00 | 1,920.00 | 1,649.00 | 1,906.00 | 00:00:00 | | 2008-10-30 | 330,100 | 1,908.00 | 2,013.00 | 1,732.00 | 1,780.00 | 00:00:00 | | 2008-10-31 | 291,600 | 1,774.00 | 1,997.00 | 1,730.00 | 1,980.00 | 00:00:00 | | 2008-11-03 | 230,600 | 2,002.00 | 2,068.00 | 1,964.00 | 2,030.00 | 00:00:00 | | 2008-11-04 | 218,900 | 2,052.00 | 2,251.00 | 1,980.00 | 2,239.00 | 00:00:00 | | 2008-11-05 | 331,600 | 2,227.00 | 2,257.00 | 2,052.00 | 2,118.00 | 00:00:00 | | 2008-11-06 | 429,600 | 2,100.00 | 2,146.00 | 1,917.00 | 1,932.00 | 00:00:00 | | 2008-11-07 | 280,900 | 1,918.00 | 2,025.00 | 1,861.00 | 1,958.00 | 00:00:00 | | 2008-11-10 | 236,200 | 2,014.00 | 2,162.00 | 2,011.00 | 2,039.00 | 00:00:00 | | 2008-11-11 | 228,600 | 2,013.00 | 2,062.00 | 1,886.00 | 1,917.00 | 00:00:00 | | 2008-11-12 | 269,300 | 1,954.00 | 1,990.00 | 1,822.00 | 1,909.00 | 00:00:00 | | 2008-11-13 | 300,400 | 1,875.00 | 1,921.00 | 1,778.00 | 1,817.00 | 00:00:00 | | 2008-11-14 | 296,800 | 1,856.00 | 2,060.00 | 1,856.00 | 1,977.00 | 00:00:00 | | 2008-11-17 | 307,000 | 1,940.00 | 1,967.00 | 1,755.00 | 1,791.00 | 00:00:00 | | 2008-11-18 | 235,700 | 1,807.00 | 1,921.00 | 1,760.00 | 1,863.00 | 00:00:00 | | 2008-11-19 | 220,400 | 1,855.00 | 1,943.00 | 1,765.00 | 1,846.00 | 00:00:00 | | 2008-11-20 | 556,000 | 1,796.00 | 1,939.00 | 1,752.00 | 1,892.00 | 00:00:00 | | 2008-11-21 | 658,500 | 1,934.00 | 2,179.00 | 1,928.00 | 2,073.00 | 00:00:00 | | 2008-11-24 | 361,000 | 2,136.00 | 2,399.00 | 2,125.00 | 2,378.00 | 00:00:00 | | 2008-11-25 | 536,100 | 2,336.00 | 2,471.00 | 2,220.00 | 2,336.00 | 00:00:00 | | 2008-11-26 | 440,300 | 2,335.00 | 2,474.00 | 2,282.00 | 2,308.00 | 00:00:00 | | 2008-11-27 | 254,000 | 2,312.00 | 2,571.00 | 2,312.00 | 2,516.00 | 00:00:00 | | 2008-11-28 | 474,900 | 2,495.00 | 2,583.00 | 2,350.00 | 2,401.00 | 00:00:00 | | 2008-12-01 | 274,700 | 2,435.00 | 2,459.00 | 2,229.00 | 2,267.00 | 00:00:00 | | 2008-12-02 | 455,500 | 2,244.00 | 2,494.00 | 2,175.00 | 2,280.00 | 00:00:00 | | 2008-12-03 | 295,000 | 2,257.00 | 2,326.00 | 2,154.00 | 2,270.00 | 00:00:00 | | 2008-12-04 | 241,100 | 2,246.00 | 2,347.00 | 2,180.00 | 2,281.00 | 00:00:00 | | 2008-12-05 | 321,200 | 2,273.00 | 2,324.00 | 2,179.00 | 2,251.00 | 00:00:00 | | 2008-12-08 | 254,700 | 2,315.00 | 2,534.00 | 2,315.00 | 2,480.00 | 00:00:00 | | 2008-12-09 | 347,100 | 2,430.00 | 2,634.00 | 2,424.00 | 2,540.00 | 00:00:00 | | 2008-12-10 | 432,200 | 2,565.00 | 2,717.00 | 2,528.00 | 2,717.00 | 00:00:00 | | 2008-12-11 | 549,100 | 2,744.00 | 2,891.00 | 2,680.00 | 2,791.00 | 00:00:00 | | 2008-12-12 | 361,800 | 2,654.00 | 2,828.00 | 2,556.00 | 2,774.00 | 00:00:00 | | 2008-12-15 | 409,200 | 2,755.00 | 2,885.00 | 2,750.00 | 2,818.00 | 00:00:00 | | 2008-12-16 | 370,400 | 2,786.00 | 2,934.00 | 2,745.00 | 2,834.00 | 00:00:00 | | 2008-12-17 | 404,100 | 2,841.00 | 3,008.00 | 2,780.00 | 2,963.00 | 00:00:00 | | 2008-12-18 | 588,000 | 2,885.00 | 3,027.00 | 2,729.00 | 2,777.00 | 00:00:00 | | 2008-12-19 | 2,081,900 | 2,722.00 | 2,943.00 | 2,591.00 | 2,925.00 | 00:00:00 | | 2008-12-22 | 390,600 | 2,929.00 | 3,000.00 | 2,812.00 | 2,830.00 | 00:00:00 | | 2008-12-23 | 306,700 | 2,859.00 | 2,949.00 | 2,801.00 | 2,873.00 | 00:00:00 | | 2008-12-24 | 49,300 | 2,910.00 | 2,978.00 | 2,869.00 | 2,888.00 | 00:00:00 | | 2008-12-25 | 0 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 00:00:00 | | 2008-12-26 | 0 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 00:00:00 | | 2008-12-29 | 228,500 | 2,898.00 | 3,049.00 | 2,898.00 | 3,000.00 | 00:00:00 | | 2008-12-30 | 176,000 | 3,023.00 | 3,130.00 | 2,952.00 | 2,992.00 | 00:00:00 | | 2008-12-31 | 71,700 | 2,950.00 | 3,011.00 | 2,948.00 | 2,948.00 | 00:00:00 | | 2009-01-01 | 0 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 00:00:00 | | 2009-01-02 | 102,500 | 3,017.00 | 3,097.00 | 2,966.00 | 3,063.00 | 00:00:00 | | 2009-01-05 | 568,200 | 3,079.00 | 3,127.00 | 2,760.00 | 2,778.00 | 00:00:00 | | 2009-01-06 | 460,800 | 2,764.00 | 2,950.00 | 2,764.00 | 2,861.00 | 00:00:00 | | 2009-01-07 | 375,900 | 2,888.00 | 2,985.00 | 2,752.00 | 2,801.00 | 00:00:00 | | 2009-01-08 | 538,200 | 2,739.00 | 2,867.00 | 2,650.00 | 2,825.00 | 00:00:00 | | 2009-01-09 | 385,600 | 2,799.00 | 2,850.00 | 2,700.00 | 2,744.00 | 00:00:00 | | 2009-01-12 | 336,800 | 2,741.00 | 2,792.00 | 2,485.00 | 2,510.00 | 00:00:00 | | 2009-01-13 | 419,600 | 2,477.00 | 2,705.00 | 2,425.00 | 2,670.00 | 00:00:00 | | 2009-01-14 | 460,100 | 2,686.00 | 2,698.00 | 2,528.00 | 2,623.00 | 00:00:00 | | 2009-01-15 | 430,200 | 2,610.00 | 2,688.00 | 2,569.00 | 2,637.00 | 00:00:00 | | 2009-01-16 | 409,700 | 2,674.00 | 2,840.00 | 2,674.00 | 2,833.00 | 00:00:00 | | 2009-01-19 | 242,200 | 2,857.00 | 2,899.00 | 2,681.00 | 2,725.00 | 00:00:00 | | 2009-01-20 | 537,200 | 2,730.00 | 2,950.00 | 2,690.00 | 2,945.00 | 00:00:00 | | 2009-01-21 | 568,400 | 2,882.00 | 2,950.00 | 2,782.00 | 2,834.00 | 00:00:00 | | 2009-01-22 | 309,500 | 2,867.00 | 2,960.00 | 2,810.00 | 2,896.00 | 00:00:00 | | 2009-01-23 | 563,100 | 2,862.00 | 3,112.00 | 2,800.00 | 3,095.00 | 00:00:00 | | 2009-01-26 | 443,300 | 3,065.00 | 3,231.00 | 3,031.00 | 3,175.00 | 00:00:00 | | 2009-01-27 | 455,400 | 3,141.00 | 3,159.00 | 3,025.00 | 3,075.00 | 00:00:00 | | 2009-01-28 | 484,100 | 3,110.00 | 3,149.00 | 3,003.00 | 3,040.00 | 00:00:00 | | 2009-01-29 | 517,100 | 3,038.00 | 3,133.00 | 2,937.00 | 3,120.00 | 00:00:00 | | 2009-01-30 | 795,500 | 3,150.00 | 3,312.00 | 3,057.00 | 3,117.00 | 00:00:00 | | 2009-02-02 | 217,400 | 3,101.00 | 3,132.00 | 3,032.00 | 3,082.00 | 00:00:00 | | 2009-02-03 | 524,700 | 3,060.00 | 3,076.00 | 2,923.00 | 3,036.00 | 00:00:00 | | 2009-02-04 | 504,000 | 3,032.00 | 3,135.00 | 2,988.00 | 3,070.00 | 00:00:00 | | 2009-02-05 | 512,900 | 3,007.00 | 3,112.00 | 2,934.00 | 3,090.00 | 00:00:00 | | 2009-02-06 | 444,000 | 3,088.00 | 3,142.00 | 3,031.00 | 3,040.00 | 00:00:00 | | 2009-02-09 | 402,400 | 3,100.00 | 3,153.00 | 2,997.00 | 3,039.00 | 00:00:00 | | 2009-02-10 | 369,000 | 3,023.00 | 3,104.00 | 2,951.00 | 3,064.00 | 00:00:00 | | 2009-02-11 | 707,300 | 3,091.00 | 3,314.00 | 3,091.00 | 3,300.00 | 00:00:00 | | 2009-02-12 | 682,300 | 3,320.00 | 3,414.00 | 3,302.00 | 3,396.00 | 00:00:00 | | 2009-02-13 | 549,500 | 3,402.00 | 3,420.00 | 3,236.00 | 3,311.00 | 00:00:00 | | 2009-02-16 | 284,000 | 3,270.00 | 3,332.00 | 3,241.00 | 3,253.00 | 00:00:00 | | 2009-02-17 | 663,400 | 3,262.00 | 3,498.00 | 3,262.00 | 3,498.00 | 00:00:00 | | 2009-02-18 | 566,100 | 3,455.00 | 3,523.00 | 3,368.00 | 3,445.00 | 00:00:00 | | 2009-02-19 | 389,600 | 3,436.00 | 3,486.00 | 3,382.00 | 3,469.00 | 00:00:00 | | 2009-02-20 | 469,200 | 3,400.00 | 3,474.00 | 3,300.00 | 3,372.00 | 00:00:00 | | 2009-02-23 | 372,300 | 3,431.00 | 3,431.00 | 3,279.00 | 3,342.00 | 00:00:00 | | 2009-02-24 | 473,400 | 3,343.00 | 3,387.00 | 3,184.00 | 3,188.00 | 00:00:00 | | 2009-02-25 | 784,700 | 3,182.00 | 3,209.00 | 3,070.00 | 3,195.00 | 00:00:00 | | 2009-02-26 | 740,500 | 3,201.00 | 3,232.00 | 3,001.00 | 3,030.00 | 00:00:00 | | 2009-02-27 | 551,200 | 3,050.00 | 3,160.00 | 3,020.00 | 3,132.00 | 00:00:00 | | 2009-03-02 | 509,000 | 3,124.00 | 3,227.00 | 3,054.00 | 3,085.00 | 00:00:00 | | 2009-03-03 | 567,400 | 3,100.00 | 3,145.00 | 3,008.00 | 3,031.00 | 00:00:00 | | 2009-03-04 | 544,000 | 3,120.00 | 3,257.00 | 3,081.00 | 3,205.00 | 00:00:00 | | 2009-03-05 | 409,600 | 3,156.00 | 3,293.00 | 3,130.00 | 3,261.00 | 00:00:00 | | 2009-03-06 | 792,700 | 3,320.00 | 3,453.00 | 3,301.00 | 3,431.00 | 00:00:00 | | 2009-03-09 | 402,500 | 3,475.00 | 3,516.00 | 3,375.00 | 3,429.00 | 00:00:00 | | 2009-03-10 | 977,000 | 3,416.00 | 3,484.00 | 3,150.00 | 3,150.00 | 00:00:00 | | 2009-03-11 | 544,100 | 3,169.00 | 3,329.00 | 3,158.00 | 3,290.00 | 00:00:00 | | 2009-03-12 | 495,600 | 3,260.00 | 3,328.00 | 3,198.00 | 3,299.00 | 00:00:00 | | 2009-03-13 | 333,800 | 3,330.00 | 3,386.00 | 3,271.00 | 3,312.00 | 00:00:00 | | 2009-03-16 | 388,000 | 3,339.00 | 3,347.00 | 3,239.00 | 3,295.00 | 00:00:00 | | 2009-03-17 | 575,400 | 3,247.00 | 3,345.00 | 3,142.00 | 3,170.00 | 00:00:00 | | 2009-03-18 | 504,600 | 3,218.00 | 3,268.00 | 3,000.00 | 3,000.00 | 00:00:00 | | 2009-03-19 | 1,241,800 | 3,295.00 | 3,497.00 | 3,210.00 | 3,485.00 | 00:00:00 | | 2009-03-20 | 608,400 | 3,435.00 | 3,666.00 | 3,435.00 | 3,550.00 | 00:00:00 | | 2009-03-23 | 725,900 | 3,585.00 | 3,680.00 | 3,571.00 | 3,647.00 | 00:00:00 | | 2009-03-24 | 581,300 | 3,609.00 | 3,609.00 | 3,463.00 | 3,520.00 | 00:00:00 | | 2009-03-25 | 605,200 | 3,527.00 | 3,695.00 | 3,473.00 | 3,666.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
