|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-09 | 675,100 | 4,270.00 | 4,323.00 | 4,223.00 | 4,272.00 | 00:00:00 | | 2009-09-10 | 606,500 | 4,191.00 | 4,308.00 | 4,104.00 | 4,251.00 | 00:00:00 | | 2009-09-11 | 631,900 | 4,287.00 | 4,398.00 | 4,259.00 | 4,338.00 | 00:00:00 | | 2009-09-14 | 376,500 | 4,302.00 | 4,305.00 | 4,181.00 | 4,294.00 | 00:00:00 | | 2009-09-15 | 500,800 | 4,287.00 | 4,361.00 | 4,236.00 | 4,341.00 | 00:00:00 | | 2009-09-16 | 816,800 | 4,381.00 | 4,566.00 | 4,380.00 | 4,556.00 | 00:00:00 | | 2009-09-17 | 556,300 | 4,598.00 | 4,649.00 | 4,543.00 | 4,587.00 | 00:00:00 | | 2009-09-18 | 1,060,700 | 4,551.00 | 4,645.00 | 4,470.00 | 4,572.00 | 00:00:00 | | 2009-09-21 | 527,700 | 4,550.00 | 4,564.00 | 4,350.00 | 4,426.00 | 00:00:00 | | 2009-09-22 | 514,700 | 4,459.00 | 4,575.00 | 4,459.00 | 4,514.00 | 00:00:00 | | 2009-09-23 | 349,100 | 4,491.00 | 4,555.00 | 4,406.00 | 4,439.00 | 00:00:00 | | 2009-09-24 | 591,000 | 4,450.00 | 4,557.00 | 4,363.00 | 4,384.00 | 00:00:00 | | 2009-09-25 | 473,100 | 4,375.00 | 4,417.00 | 4,285.00 | 4,301.00 | 00:00:00 | | 2009-09-28 | 324,800 | 4,280.00 | 4,395.00 | 4,215.00 | 4,393.00 | 00:00:00 | | 2009-09-29 | 396,200 | 4,300.00 | 4,345.00 | 4,270.00 | 4,320.00 | 00:00:00 | | 2009-09-30 | 731,100 | 4,359.00 | 4,457.00 | 4,270.00 | 4,376.00 | 00:00:00 | | 2009-10-01 | 389,900 | 4,354.00 | 4,419.00 | 4,212.00 | 4,235.00 | 00:00:00 | | 2009-10-02 | 377,800 | 4,139.00 | 4,211.00 | 4,095.00 | 4,164.00 | 00:00:00 | | 2009-10-05 | 309,300 | 4,100.00 | 4,210.00 | 4,100.00 | 4,194.00 | 00:00:00 | | 2009-10-06 | 618,800 | 4,256.00 | 4,546.00 | 4,256.00 | 4,531.00 | 00:00:00 | | 2009-10-07 | 413,600 | 4,554.00 | 4,625.00 | 4,511.00 | 4,557.00 | 00:00:00 | | 2009-10-08 | 679,800 | 4,631.00 | 4,734.00 | 4,560.00 | 4,653.00 | 00:00:00 | | 2009-10-09 | 309,200 | 4,627.00 | 4,668.00 | 4,560.00 | 4,641.00 | 00:00:00 | | 2009-10-12 | 352,800 | 4,600.00 | 4,708.00 | 4,560.00 | 4,652.00 | 00:00:00 | | 2009-10-13 | 418,900 | 4,597.00 | 4,683.00 | 4,532.00 | 4,572.00 | 00:00:00 | | 2009-10-14 | 453,800 | 4,665.00 | 4,722.00 | 4,617.00 | 4,672.00 | 00:00:00 | | 2009-10-15 | 569,200 | 4,630.00 | 4,657.00 | 4,500.00 | 4,566.00 | 00:00:00 | | 2009-10-16 | 849,800 | 4,490.00 | 4,636.00 | 4,478.00 | 4,602.00 | 00:00:00 | | 2009-10-19 | 380,000 | 4,630.00 | 4,704.00 | 4,547.00 | 4,597.00 | 00:00:00 | | 2009-10-20 | 338,400 | 4,655.00 | 4,700.00 | 4,532.00 | 4,559.00 | 00:00:00 | | 2009-10-21 | 433,800 | 4,593.00 | 4,594.00 | 4,444.00 | 4,565.00 | 00:00:00 | | 2009-10-22 | 642,200 | 4,475.00 | 4,508.00 | 4,348.00 | 4,391.00 | 00:00:00 | | 2009-10-23 | 662,600 | 4,410.00 | 4,531.00 | 4,392.00 | 4,475.00 | 00:00:00 | | 2009-10-26 | 311,700 | 4,485.00 | 4,522.00 | 4,311.00 | 4,349.00 | 00:00:00 | | 2009-10-27 | 490,500 | 4,377.00 | 4,377.00 | 4,230.00 | 4,284.00 | 00:00:00 | | 2009-10-28 | 596,000 | 4,297.00 | 4,308.00 | 4,062.00 | 4,086.00 | 00:00:00 | | 2009-10-29 | 670,300 | 4,040.00 | 4,188.00 | 4,017.00 | 4,180.00 | 00:00:00 | | 2009-10-30 | 563,200 | 4,175.00 | 4,207.00 | 3,930.00 | 3,960.00 | 00:00:00 | | 2009-11-02 | 561,700 | 4,055.00 | 4,238.00 | 3,976.00 | 4,196.00 | 00:00:00 | | 2009-11-03 | 771,100 | 4,126.00 | 4,350.00 | 4,032.00 | 4,306.00 | 00:00:00 | | 2009-11-04 | 678,600 | 4,406.00 | 4,558.00 | 4,406.00 | 4,506.00 | 00:00:00 | | 2009-11-05 | 361,400 | 4,455.00 | 4,570.00 | 4,416.00 | 4,558.00 | 00:00:00 | | 2009-11-06 | 505,200 | 4,584.00 | 4,650.00 | 4,483.00 | 4,594.00 | 00:00:00 | | 2009-11-09 | 589,200 | 4,650.00 | 4,800.00 | 4,635.00 | 4,779.00 | 00:00:00 | | 2009-11-10 | 680,500 | 4,670.00 | 4,714.00 | 4,510.00 | 4,577.00 | 00:00:00 | | 2009-11-11 | 647,400 | 4,700.00 | 4,897.00 | 4,700.00 | 4,858.00 | 00:00:00 | | 2009-11-12 | 592,100 | 4,840.00 | 4,847.00 | 4,715.00 | 4,784.00 | 00:00:00 | | 2009-11-13 | 379,900 | 4,798.00 | 4,815.00 | 4,665.00 | 4,707.00 | 00:00:00 | | 2009-11-16 | 374,700 | 4,915.00 | 4,967.00 | 4,878.00 | 4,934.00 | 00:00:00 | | 2009-11-17 | 384,400 | 4,970.00 | 4,987.00 | 4,862.00 | 4,906.00 | 00:00:00 | | 2009-11-18 | 514,000 | 4,955.00 | 5,040.00 | 4,941.00 | 5,005.00 | 00:00:00 | | 2009-11-19 | 678,900 | 4,939.00 | 4,979.00 | 4,853.00 | 4,889.00 | 00:00:00 | | 2009-11-20 | 670,500 | 4,970.00 | 4,988.00 | 4,844.00 | 4,950.00 | 00:00:00 | | 2009-11-23 | 333,600 | 5,080.00 | 5,225.00 | 5,080.00 | 5,120.00 | 00:00:00 | | 2009-11-24 | 414,900 | 5,070.00 | 5,180.00 | 5,010.00 | 5,040.00 | 00:00:00 | | 2009-11-25 | 378,900 | 5,135.00 | 5,220.00 | 5,115.00 | 5,190.00 | 00:00:00 | | 2009-11-26 | 285,200 | 5,215.00 | 5,215.00 | 5,010.00 | 5,025.00 | 00:00:00 | | 2009-11-27 | 646,800 | 4,880.00 | 5,210.00 | 4,830.00 | 5,165.00 | 00:00:00 | | 2009-11-30 | 688,600 | 5,195.00 | 5,225.00 | 5,075.00 | 5,155.00 | 00:00:00 | | 2009-12-01 | 412,900 | 5,180.00 | 5,345.00 | 5,125.00 | 5,345.00 | 00:00:00 | | 2009-12-02 | 407,900 | 5,430.00 | 5,450.00 | 5,270.00 | 5,315.00 | 00:00:00 | | 2009-12-03 | 548,700 | 5,335.00 | 5,395.00 | 5,185.00 | 5,195.00 | 00:00:00 | | 2009-12-04 | 702,500 | 5,200.00 | 5,300.00 | 4,960.00 | 4,973.00 | 00:00:00 | | 2009-12-07 | 580,200 | 4,979.00 | 5,025.00 | 4,834.00 | 4,998.00 | 00:00:00 | | 2009-12-08 | 408,100 | 4,989.00 | 5,080.00 | 4,912.00 | 4,948.00 | 00:00:00 | | 2009-12-09 | 582,200 | 4,902.00 | 5,030.00 | 4,854.00 | 5,001.94 | 00:00:00 | | 2009-12-10 | 272,600 | 4,970.00 | 5,035.00 | 4,946.00 | 4,989.00 | 00:00:00 | | 2009-12-11 | 487,300 | 5,025.00 | 5,125.00 | 4,998.00 | 5,015.00 | 00:00:00 | | 2009-12-14 | 297,900 | 5,040.00 | 5,115.00 | 4,976.00 | 5,020.00 | 00:00:00 | | 2009-12-15 | 433,000 | 5,055.00 | 5,055.00 | 4,931.00 | 4,989.00 | 00:00:00 | | 2009-12-16 | 311,800 | 4,949.00 | 5,050.00 | 4,934.00 | 5,050.00 | 00:00:00 | | 2009-12-17 | 568,900 | 5,025.00 | 5,065.00 | 4,900.00 | 4,900.00 | 00:00:00 | | 2009-12-18 | 1,310,100 | 4,863.00 | 5,090.00 | 4,851.00 | 4,926.00 | 00:00:00 | | 2009-12-21 | 281,200 | 4,960.00 | 4,997.00 | 4,920.00 | 4,956.00 | 00:00:00 | | 2009-12-22 | 327,200 | 4,944.00 | 5,015.00 | 4,925.00 | 4,931.00 | 00:00:00 | | 2009-12-23 | 377,600 | 4,993.00 | 5,125.00 | 4,938.00 | 5,115.00 | 00:00:00 | | 2009-12-24 | 49,700 | 5,160.00 | 5,170.00 | 5,095.00 | 5,170.00 | 00:00:00 | | 2009-12-29 | 279,700 | 5,110.00 | 5,155.00 | 5,050.00 | 5,075.00 | 00:00:00 | | 2009-12-30 | 188,500 | 5,085.00 | 5,085.00 | 4,970.00 | 4,977.00 | 00:00:00 | | 2009-12-31 | 63,000 | 4,969.00 | 5,055.00 | 4,965.00 | 5,000.00 | 00:00:00 | | 2010-01-01 | 0 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 00:00:00 | | 2010-01-04 | 256,500 | 4,895.00 | 5,140.00 | 4,895.00 | 5,140.00 | 00:00:00 | | 2010-01-05 | 298,200 | 5,185.00 | 5,195.00 | 5,105.00 | 5,175.00 | 00:00:00 | | 2010-01-06 | 351,600 | 5,200.00 | 5,330.00 | 5,155.00 | 5,325.00 | 00:00:00 | | 2010-01-07 | 316,700 | 5,260.00 | 5,345.00 | 5,190.00 | 5,270.00 | 00:00:00 | | 2010-01-08 | 175,200 | 5,255.00 | 5,270.00 | 5,210.00 | 5,250.00 | 00:00:00 | | 2010-01-11 | 273,200 | 5,320.00 | 5,400.00 | 5,255.00 | 5,275.00 | 00:00:00 | | 2010-01-12 | 318,600 | 5,295.00 | 5,305.00 | 5,140.00 | 5,180.00 | 00:00:00 | | 2010-01-13 | 310,500 | 5,070.00 | 5,200.00 | 5,010.00 | 5,035.00 | 00:00:00 | | 2010-01-14 | 236,800 | 5,125.00 | 5,170.00 | 5,040.00 | 5,070.00 | 00:00:00 | | 2010-01-15 | 442,500 | 5,090.00 | 5,130.00 | 5,015.00 | 5,035.00 | 00:00:00 | | 2010-01-18 | 345,900 | 5,065.00 | 5,135.00 | 5,045.00 | 5,095.00 | 00:00:00 | | 2010-01-19 | 282,300 | 5,090.00 | 5,105.00 | 5,015.00 | 5,035.00 | 00:00:00 | | 2010-01-20 | 635,900 | 4,970.00 | 4,970.00 | 4,800.00 | 4,828.00 | 00:00:00 | | 2010-01-21 | 555,600 | 4,852.00 | 4,932.00 | 4,667.00 | 4,687.00 | 00:00:00 | | 2010-01-22 | 697,900 | 4,668.00 | 4,688.00 | 4,532.00 | 4,644.00 | 00:00:00 | | 2010-01-25 | 435,100 | 4,603.00 | 4,734.00 | 4,552.00 | 4,575.00 | 00:00:00 | | 2010-01-26 | 643,100 | 4,538.00 | 4,546.00 | 4,448.00 | 4,495.00 | 00:00:00 | | 2010-01-27 | 363,600 | 4,450.00 | 4,520.00 | 4,402.00 | 4,450.00 | 00:00:00 | | 2010-01-28 | 535,400 | 4,473.00 | 4,525.00 | 4,323.00 | 4,325.00 | 00:00:00 | | 2010-01-29 | 474,200 | 4,374.00 | 4,476.00 | 4,350.00 | 4,393.00 | 00:00:00 | | 2010-02-01 | 414,100 | 4,378.00 | 4,511.00 | 4,335.00 | 4,495.00 | 00:00:00 | | 2010-02-02 | 568,400 | 4,530.00 | 4,625.00 | 4,468.00 | 4,600.00 | 00:00:00 | | 2010-02-03 | 496,900 | 4,620.00 | 4,639.00 | 4,538.00 | 4,556.00 | 00:00:00 | | 2010-02-04 | 491,700 | 4,530.00 | 4,530.00 | 4,273.00 | 4,294.00 | 00:00:00 | | 2010-02-05 | 869,000 | 4,260.00 | 4,290.00 | 4,126.00 | 4,209.00 | 00:00:00 | | 2010-02-08 | 638,700 | 4,400.00 | 4,544.00 | 4,370.00 | 4,480.00 | 00:00:00 | | 2010-02-09 | 700,900 | 4,391.00 | 4,521.00 | 4,369.00 | 4,463.00 | 00:00:00 | | 2010-02-10 | 473,600 | 4,500.00 | 4,579.00 | 4,393.00 | 4,425.00 | 00:00:00 | | 2010-02-11 | 569,400 | 4,465.00 | 4,572.00 | 4,412.00 | 4,492.00 | 00:00:00 | | 2010-02-12 | 738,000 | 4,577.00 | 4,611.00 | 4,402.00 | 4,486.00 | 00:00:00 | | 2010-02-15 | 238,900 | 4,508.00 | 4,579.00 | 4,501.00 | 4,510.00 | 00:00:00 | | 2010-02-16 | 465,100 | 4,568.00 | 4,705.00 | 4,550.00 | 4,693.00 | 00:00:00 | | 2010-02-17 | 483,700 | 4,690.00 | 4,775.00 | 4,639.00 | 4,663.00 | 00:00:00 | | 2010-02-18 | 492,300 | 4,640.00 | 4,776.00 | 4,579.00 | 4,765.00 | 00:00:00 | | 2010-02-19 | 697,600 | 4,682.00 | 4,722.00 | 4,618.00 | 4,699.00 | 00:00:00 | | 2010-02-22 | 401,200 | 4,719.00 | 4,779.00 | 4,679.00 | 4,688.00 | 00:00:00 | | 2010-02-23 | 401,600 | 4,679.00 | 4,741.00 | 4,544.00 | 4,562.00 | 00:00:00 | | 2010-02-24 | 569,300 | 4,585.00 | 4,598.00 | 4,458.00 | 4,578.00 | 00:00:00 | | 2010-02-25 | 1,220,200 | 4,518.00 | 4,596.00 | 4,436.00 | 4,556.00 | 00:00:00 | | 2010-02-26 | 470,800 | 4,670.00 | 4,690.00 | 4,588.00 | 4,677.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
