|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-13 | 268,500 | 5,605.00 | 5,665.00 | 5,510.00 | 5,510.00 | 00:00:00 | | 2010-08-16 | 252,600 | 5,515.00 | 5,600.00 | 5,500.00 | 5,585.00 | 00:00:00 | | 2010-08-17 | 290,900 | 5,605.00 | 5,740.00 | 5,590.00 | 5,725.00 | 00:00:00 | | 2010-08-18 | 286,300 | 5,755.00 | 5,780.00 | 5,675.00 | 5,770.00 | 00:00:00 | | 2010-08-19 | 311,100 | 5,825.00 | 5,845.00 | 5,715.00 | 5,820.00 | 00:00:00 | | 2010-08-20 | 300,600 | 5,890.00 | 5,935.00 | 5,780.00 | 5,815.00 | 00:00:00 | | 2010-08-23 | 212,900 | 5,845.00 | 5,890.00 | 5,785.00 | 5,805.00 | 00:00:00 | | 2010-08-24 | 469,600 | 5,740.00 | 5,765.00 | 5,625.00 | 5,730.00 | 00:00:00 | | 2010-08-25 | 353,600 | 5,700.00 | 5,755.00 | 5,665.00 | 5,740.00 | 00:00:00 | | 2010-08-26 | 333,100 | 5,820.00 | 5,850.00 | 5,775.00 | 5,815.00 | 00:00:00 | | 2010-08-27 | 364,900 | 5,825.00 | 5,935.00 | 5,785.00 | 5,925.00 | 00:00:00 | | 2010-08-30 | 0 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 00:00:00 | | 2010-08-31 | 526,000 | 5,880.00 | 6,080.00 | 5,820.00 | 6,080.00 | 00:00:00 | | 2010-09-01 | 506,400 | 6,035.00 | 6,155.00 | 5,980.00 | 6,010.00 | 00:00:00 | | 2010-09-02 | 511,800 | 5,965.00 | 6,050.00 | 5,935.00 | 5,975.00 | 00:00:00 | | 2010-09-03 | 506,800 | 6,005.00 | 6,040.00 | 5,885.00 | 5,910.00 | 00:00:00 | | 2010-09-06 | 179,300 | 5,940.00 | 6,015.00 | 5,895.00 | 6,015.00 | 00:00:00 | | 2010-09-07 | 365,100 | 6,010.00 | 6,100.00 | 5,950.00 | 6,080.00 | 00:00:00 | | 2010-09-08 | 401,500 | 6,035.00 | 6,115.00 | 6,005.00 | 6,100.00 | 00:00:00 | | 2010-09-09 | 395,200 | 6,055.00 | 6,200.00 | 5,990.00 | 6,105.00 | 00:00:00 | | 2010-09-10 | 165,100 | 6,120.00 | 6,135.00 | 6,040.00 | 6,100.00 | 00:00:00 | | 2010-09-13 | 204,500 | 6,135.00 | 6,145.00 | 6,050.00 | 6,120.00 | 00:00:00 | | 2010-09-14 | 332,600 | 6,135.00 | 6,310.00 | 6,130.00 | 6,290.00 | 00:00:00 | | 2010-09-15 | 322,000 | 6,350.00 | 6,360.00 | 6,230.00 | 6,245.00 | 00:00:00 | | 2010-09-16 | 422,900 | 6,240.00 | 6,325.00 | 6,220.00 | 6,295.00 | 00:00:00 | | 2010-09-17 | 529,900 | 6,295.00 | 6,385.00 | 6,260.00 | 6,340.00 | 00:00:00 | | 2010-09-20 | 241,300 | 6,330.00 | 6,445.00 | 6,325.00 | 6,435.00 | 00:00:00 | | 2010-09-21 | 242,700 | 6,405.00 | 6,425.00 | 6,300.00 | 6,310.00 | 00:00:00 | | 2010-09-22 | 373,900 | 6,430.00 | 6,555.00 | 6,400.00 | 6,490.00 | 00:00:00 | | 2010-09-23 | 335,100 | 6,550.00 | 6,620.00 | 6,475.00 | 6,560.00 | 00:00:00 | | 2010-09-24 | 355,000 | 6,450.00 | 6,580.00 | 6,440.00 | 6,485.00 | 00:00:00 | | 2010-09-27 | 286,500 | 6,500.00 | 6,525.00 | 6,365.00 | 6,370.00 | 00:00:00 | | 2010-09-28 | 364,500 | 6,370.00 | 6,535.00 | 6,290.00 | 6,510.00 | 00:00:00 | | 2010-09-29 | 282,000 | 6,560.00 | 6,610.00 | 6,460.00 | 6,485.00 | 00:00:00 | | 2010-09-30 | 419,100 | 6,480.00 | 6,540.00 | 6,365.00 | 6,370.00 | 00:00:00 | | 2010-10-01 | 350,400 | 6,440.00 | 6,550.00 | 6,400.00 | 6,525.00 | 00:00:00 | | 2010-10-04 | 220,200 | 6,505.00 | 6,555.00 | 6,445.00 | 6,460.00 | 00:00:00 | | 2010-10-05 | 360,000 | 6,470.00 | 6,690.00 | 6,420.00 | 6,655.00 | 00:00:00 | | 2010-10-06 | 444,400 | 6,660.00 | 6,755.00 | 6,570.00 | 6,585.00 | 00:00:00 | | 2010-10-07 | 456,000 | 6,600.00 | 6,645.00 | 6,320.00 | 6,375.00 | 00:00:00 | | 2010-10-08 | 372,700 | 6,375.00 | 6,530.00 | 6,290.00 | 6,515.00 | 00:00:00 | | 2010-10-11 | 267,100 | 6,490.00 | 6,525.00 | 6,420.00 | 6,455.00 | 00:00:00 | | 2010-10-12 | 213,400 | 6,445.00 | 6,460.00 | 6,355.00 | 6,435.00 | 00:00:00 | | 2010-10-13 | 383,900 | 6,500.00 | 6,595.00 | 6,465.00 | 6,540.00 | 00:00:00 | | 2010-10-14 | 571,500 | 6,585.00 | 6,640.00 | 6,455.00 | 6,595.00 | 00:00:00 | | 2010-10-15 | 401,000 | 6,620.00 | 6,625.00 | 6,485.00 | 6,565.00 | 00:00:00 | | 2010-10-18 | 259,200 | 6,485.00 | 6,495.00 | 6,410.00 | 6,420.00 | 00:00:00 | | 2010-10-19 | 422,900 | 6,465.00 | 6,470.00 | 6,200.00 | 6,225.00 | 00:00:00 | | 2010-10-20 | 376,200 | 6,210.00 | 6,245.00 | 6,105.00 | 6,175.00 | 00:00:00 | | 2010-10-21 | 547,600 | 6,120.00 | 6,205.00 | 6,045.00 | 6,045.00 | 00:00:00 | | 2010-10-22 | 409,200 | 6,010.00 | 6,025.00 | 5,920.00 | 5,970.00 | 00:00:00 | | 2010-10-25 | 344,900 | 6,040.00 | 6,160.00 | 6,020.00 | 6,060.00 | 00:00:00 | | 2010-10-26 | 296,500 | 6,010.00 | 6,040.00 | 5,885.00 | 5,960.00 | 00:00:00 | | 2010-10-27 | 398,100 | 5,905.00 | 5,905.00 | 5,740.00 | 5,770.00 | 00:00:00 | | 2010-10-28 | 321,600 | 5,835.00 | 5,840.00 | 5,735.00 | 5,810.00 | 00:00:00 | | 2010-10-29 | 417,700 | 5,815.00 | 5,860.00 | 5,750.00 | 5,825.00 | 00:00:00 | | 2010-11-01 | 228,300 | 5,900.00 | 5,945.00 | 5,820.00 | 5,855.00 | 00:00:00 | | 2010-11-02 | 196,000 | 5,860.00 | 5,940.00 | 5,850.00 | 5,920.00 | 00:00:00 | | 2010-11-03 | 262,800 | 5,955.00 | 5,960.00 | 5,765.00 | 5,800.00 | 00:00:00 | | 2010-11-04 | 581,800 | 5,875.00 | 6,030.00 | 5,830.00 | 5,965.00 | 00:00:00 | | 2010-11-05 | 315,200 | 5,965.00 | 6,025.00 | 5,915.00 | 5,940.00 | 00:00:00 | | 2010-11-08 | 307,500 | 5,965.00 | 6,030.00 | 5,930.00 | 5,990.00 | 00:00:00 | | 2010-11-09 | 559,500 | 6,005.00 | 6,330.00 | 5,960.00 | 6,265.00 | 00:00:00 | | 2010-11-10 | 475,600 | 6,100.00 | 6,175.00 | 6,025.00 | 6,160.00 | 00:00:00 | | 2010-11-11 | 284,100 | 6,190.00 | 6,225.00 | 6,115.00 | 6,160.00 | 00:00:00 | | 2010-11-12 | 390,700 | 6,110.00 | 6,165.00 | 6,025.00 | 6,075.00 | 00:00:00 | | 2010-11-15 | 214,800 | 6,085.00 | 6,160.00 | 6,050.00 | 6,100.00 | 00:00:00 | | 2010-11-16 | 370,300 | 6,070.00 | 6,075.00 | 5,920.00 | 5,930.00 | 00:00:00 | | 2010-11-17 | 298,000 | 5,930.00 | 6,020.00 | 5,895.00 | 5,970.00 | 00:00:00 | | 2010-11-18 | 238,600 | 6,000.00 | 6,050.00 | 5,990.00 | 6,045.00 | 00:00:00 | | 2010-11-19 | 278,600 | 6,060.00 | 6,090.00 | 5,935.00 | 6,025.00 | 00:00:00 | | 2010-11-22 | 183,200 | 6,090.00 | 6,100.00 | 5,955.00 | 6,005.00 | 00:00:00 | | 2010-11-23 | 352,400 | 6,070.00 | 6,135.00 | 6,015.00 | 6,070.00 | 00:00:00 | | 2010-11-24 | 196,300 | 6,095.00 | 6,115.00 | 6,030.00 | 6,050.00 | 00:00:00 | | 2010-11-25 | 126,200 | 6,030.00 | 6,125.00 | 6,005.00 | 6,085.00 | 00:00:00 | | 2010-11-26 | 196,500 | 6,065.00 | 6,090.00 | 5,965.00 | 6,070.00 | 00:00:00 | | 2010-11-29 | 292,400 | 6,090.00 | 6,130.00 | 6,035.00 | 6,040.00 | 00:00:00 | | 2010-11-30 | 435,500 | 6,025.00 | 6,080.00 | 5,975.00 | 5,995.00 | 00:00:00 | | 2010-12-01 | 260,900 | 6,030.00 | 6,090.00 | 6,020.00 | 6,030.00 | 00:00:00 | | 2010-12-02 | 391,200 | 6,050.00 | 6,090.00 | 6,005.00 | 6,070.00 | 00:00:00 | | 2010-12-03 | 423,200 | 6,050.00 | 6,115.00 | 6,015.00 | 6,030.00 | 00:00:00 | | 2010-12-06 | 609,300 | 5,955.00 | 5,960.00 | 5,745.00 | 5,885.00 | 00:00:00 | | 2010-12-07 | 459,400 | 5,945.00 | 6,045.00 | 5,870.00 | 5,905.00 | 00:00:00 | | 2010-12-08 | 483,900 | 5,800.00 | 5,865.00 | 5,660.00 | 5,700.00 | 00:00:00 | | 2010-12-09 | 355,800 | 5,710.00 | 5,740.00 | 5,585.00 | 5,615.00 | 00:00:00 | | 2010-12-10 | 201,900 | 5,640.00 | 5,670.00 | 5,545.00 | 5,605.00 | 00:00:00 | | 2010-12-13 | 197,800 | 5,680.00 | 5,780.00 | 5,645.00 | 5,755.00 | 00:00:00 | | 2010-12-14 | 288,300 | 5,755.00 | 5,805.00 | 5,695.00 | 5,770.00 | 00:00:00 | | 2010-12-15 | 207,200 | 5,710.00 | 5,730.00 | 5,655.00 | 5,655.00 | 00:00:00 | | 2010-12-16 | 280,000 | 5,645.00 | 5,710.00 | 5,525.00 | 5,610.00 | 00:00:00 | | 2010-12-17 | 452,800 | 5,655.00 | 5,655.00 | 5,510.00 | 5,615.00 | 00:00:00 | | 2010-12-20 | 133,600 | 5,595.00 | 5,645.00 | 5,565.00 | 5,600.00 | 00:00:00 | | 2010-12-21 | 310,900 | 5,630.00 | 5,660.00 | 5,470.00 | 5,490.00 | 00:00:00 | | 2010-12-22 | 170,400 | 5,510.00 | 5,540.00 | 5,480.00 | 5,500.00 | 00:00:00 | | 2010-12-23 | 120,700 | 5,530.00 | 5,530.00 | 5,435.00 | 5,500.00 | 00:00:00 | | 2010-12-24 | 187,300 | 5,320.00 | 5,320.00 | 5,085.00 | 5,320.00 | 00:00:00 | | 2010-12-27 | 0 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 00:00:00 | | 2010-12-29 | 207,800 | 5,455.00 | 5,575.00 | 5,385.00 | 5,445.00 | 00:00:00 | | 2010-12-30 | 151,700 | 5,425.00 | 5,435.00 | 5,310.00 | 5,315.00 | 00:00:00 | | 2010-12-31 | 66,000 | 5,315.00 | 5,330.00 | 5,270.00 | 5,275.00 | 00:00:00 | | 2011-01-04 | 342,000 | 5,275.00 | 5,290.00 | 5,140.00 | 5,175.00 | 00:00:00 | | 2011-01-05 | 299,200 | 5,190.00 | 5,200.00 | 5,040.00 | 5,090.00 | 00:00:00 | | 2011-01-06 | 549,800 | 5,105.00 | 5,330.00 | 5,085.00 | 5,304.00 | 00:00:00 | | 2011-01-07 | 494,600 | 5,120.00 | 5,140.00 | 5,040.00 | 5,105.00 | 00:00:00 | | 2011-01-10 | 283,800 | 5,100.00 | 5,160.00 | 5,040.00 | 5,140.00 | 00:00:00 | | 2011-01-11 | 449,500 | 5,165.00 | 5,245.00 | 5,145.00 | 5,245.00 | 00:00:00 | | 2011-01-12 | 274,300 | 5,240.00 | 5,275.00 | 5,160.00 | 5,175.00 | 00:00:00 | | 2011-01-13 | 265,200 | 5,205.00 | 5,210.00 | 5,115.00 | 5,130.00 | 00:00:00 | | 2011-01-14 | 287,600 | 5,130.00 | 5,130.00 | 5,050.00 | 5,075.00 | 00:00:00 | | 2011-01-17 | 294,700 | 5,070.00 | 5,150.00 | 5,025.00 | 5,045.00 | 00:00:00 | | 2011-01-18 | 332,600 | 5,055.00 | 5,150.00 | 5,045.00 | 5,150.00 | 00:00:00 | | 2011-01-19 | 440,500 | 5,220.00 | 5,225.00 | 5,140.00 | 5,155.00 | 00:00:00 | | 2011-01-20 | 622,100 | 5,130.00 | 5,155.00 | 4,939.00 | 4,964.00 | 00:00:00 | | 2011-01-21 | 455,600 | 4,971.00 | 5,045.00 | 4,945.00 | 5,025.00 | 00:00:00 | | 2011-01-24 | 486,200 | 4,989.00 | 5,045.00 | 4,956.00 | 5,035.00 | 00:00:00 | | 2011-01-25 | 542,200 | 4,970.00 | 4,979.00 | 4,853.00 | 4,855.00 | 00:00:00 | | 2011-01-26 | 578,300 | 4,885.00 | 4,888.00 | 4,730.00 | 4,739.00 | 00:00:00 | | 2011-01-27 | 736,700 | 4,833.00 | 5,025.00 | 4,807.00 | 4,809.00 | 00:00:00 | | 2011-01-28 | 545,100 | 4,781.00 | 4,863.00 | 4,750.00 | 4,847.00 | 00:00:00 | | 2011-01-31 | 405,200 | 4,835.00 | 4,897.00 | 4,724.00 | 4,730.00 | 00:00:00 | | 2011-02-01 | 325,400 | 4,775.00 | 4,845.00 | 4,762.00 | 4,816.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
