|
 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 | | 2011-07-26 | 277,700 | 5,630.00 | 5,640.00 | 5,575.00 | 5,600.00 | 00:00:00 | | 2011-07-27 | 387,000 | 5,605.00 | 5,720.00 | 5,595.00 | 5,635.00 | 00:00:00 | | 2011-07-28 | 231,100 | 5,570.00 | 5,650.00 | 5,535.00 | 5,555.00 | 00:00:00 | | 2011-07-29 | 268,100 | 5,515.00 | 5,610.00 | 5,500.00 | 5,555.00 | 00:00:00 | | 2011-08-01 | 297,400 | 5,570.00 | 5,595.00 | 5,490.00 | 5,535.00 | 00:00:00 | | 2011-08-02 | 336,400 | 5,505.00 | 5,590.00 | 5,480.00 | 5,565.00 | 00:00:00 | | 2011-08-03 | 351,500 | 5,500.00 | 5,630.00 | 5,500.00 | 5,555.00 | 00:00:00 | | 2011-08-04 | 894,800 | 5,800.00 | 6,030.00 | 5,710.00 | 5,920.00 | 00:00:00 | | 2011-08-05 | 664,200 | 5,800.00 | 5,850.00 | 5,710.00 | 5,720.00 | 00:00:00 | | 2011-08-08 | 618,500 | 5,795.00 | 6,200.00 | 5,795.00 | 6,145.00 | 00:00:00 | | 2011-08-09 | 799,100 | 6,265.00 | 6,370.00 | 5,965.00 | 6,120.00 | 00:00:00 | | 2011-08-10 | 599,200 | 6,180.00 | 6,425.00 | 6,105.00 | 6,385.00 | 00:00:00 | | 2011-08-11 | 564,700 | 6,505.00 | 6,510.00 | 6,165.00 | 6,185.00 | 00:00:00 | | 2011-08-12 | 503,900 | 6,220.00 | 6,310.00 | 6,115.00 | 6,170.00 | 00:00:00 | | 2011-08-15 | 282,700 | 6,240.00 | 6,260.00 | 6,135.00 | 6,180.00 | 00:00:00 | | 2011-08-16 | 441,700 | 6,225.00 | 6,435.00 | 6,205.00 | 6,435.00 | 00:00:00 | | 2011-08-17 | 325,800 | 6,400.00 | 6,490.00 | 6,375.00 | 6,440.00 | 00:00:00 | | 2011-08-18 | 372,300 | 6,350.00 | 6,490.00 | 6,350.00 | 6,415.00 | 00:00:00 | | 2011-08-19 | 865,200 | 6,400.00 | 6,630.00 | 6,291.30 | 6,610.00 | 00:00:00 | | 2011-08-22 | 42,400 | 6,600.00 | 6,920.00 | 6,546.92 | 6,870.00 | 00:00:00 | | 2011-08-23 | 506,500 | 6,935.00 | 6,935.00 | 6,675.00 | 6,640.00 | 00:00:00 | | 2011-08-24 | 847,900 | 6,485.00 | 6,665.00 | 6,315.00 | 6,410.00 | 00:00:00 | | 2011-08-25 | 776,900 | 6,465.00 | 6,470.00 | 6,170.00 | 6,270.00 | 00:00:00 | | 2011-08-26 | 693,400 | 6,315.00 | 6,450.00 | 6,250.00 | 6,340.00 | 00:00:00 | | 2011-08-30 | 375,600 | 6,250.00 | 6,470.00 | 6,135.00 | 6,470.00 | 00:00:00 | | 2011-08-31 | 547,400 | 6,455.00 | 6,545.00 | 6,415.00 | 6,485.00 | 00:00:00 | | 2011-09-01 | 481,200 | 6,480.00 | 6,490.00 | 6,360.00 | 6,395.00 | 00:00:00 | | 2011-09-02 | 383,500 | 6,425.00 | 6,695.00 | 6,365.00 | 6,670.00 | 00:00:00 | | 2011-09-05 | 371,600 | 6,610.00 | 6,765.82 | 6,605.00 | 6,735.00 | 00:00:00 | | 2011-09-06 | 782,400 | 6,770.00 | 7,070.00 | 6,720.00 | 6,940.00 | 00:00:00 | | 2011-09-07 | 513,400 | 6,825.00 | 6,865.00 | 6,655.00 | 6,780.00 | 00:00:00 | | 2011-09-08 | 740,700 | 6,800.00 | 7,055.00 | 6,800.00 | 7,040.00 | 00:00:00 | | 2011-09-09 | 467,600 | 7,040.00 | 7,135.00 | 7,000.00 | 7,070.00 | 00:00:00 | | 2011-09-12 | 278,900 | 6,940.00 | 7,050.00 | 6,835.00 | 6,910.00 | 00:00:00 | | 2011-09-13 | 465,900 | 6,980.00 | 7,030.00 | 6,850.00 | 6,970.00 | 00:00:00 | | 2011-09-14 | 346,200 | 6,890.00 | 7,060.00 | 6,890.00 | 6,935.00 | 00:00:00 | | 2011-09-15 | 711,800 | 6,925.00 | 7,005.00 | 6,670.00 | 6,730.00 | 00:00:00 | | 2011-09-16 | 704,700 | 6,790.00 | 6,985.00 | 6,680.00 | 6,955.00 | 00:00:00 | | 2011-09-19 | 507,200 | 6,830.00 | 7,130.00 | 6,825.00 | 7,065.00 | 00:00:00 | | 2011-09-20 | 336,000 | 7,080.00 | 7,230.00 | 7,080.00 | 7,215.00 | 00:00:00 | | 2011-09-21 | 257,700 | 7,195.00 | 7,315.00 | 7,150.00 | 7,180.00 | 00:00:00 | | 2011-09-22 | 547,400 | 6,985.00 | 7,060.00 | 6,640.00 | 6,665.00 | 00:00:00 | | 2011-09-23 | 586,700 | 6,670.00 | 6,761.11 | 6,315.00 | 6,350.00 | 00:00:00 | | 2011-09-26 | 687,300 | 6,180.00 | 6,255.00 | 6,025.00 | 6,170.00 | 00:00:00 | | 2011-09-27 | 562,500 | 6,360.00 | 6,575.00 | 6,330.00 | 6,485.00 | 00:00:00 | | 2011-09-28 | 294,900 | 6,420.00 | 6,480.00 | 6,295.00 | 6,295.00 | 00:00:00 | | 2011-09-29 | 287,100 | 6,265.00 | 6,285.00 | 6,090.00 | 6,130.00 | 00:00:00 | | 2011-09-30 | 409,700 | 6,120.00 | 6,290.00 | 6,040.00 | 6,290.00 | 00:00:00 | | 2011-10-03 | 440,400 | 6,210.00 | 6,535.00 | 6,210.00 | 6,520.00 | 00:00:00 | | 2011-10-04 | 400,100 | 6,485.00 | 6,522.31 | 6,110.00 | 6,125.00 | 00:00:00 | | 2011-10-05 | 464,600 | 6,080.00 | 6,170.00 | 5,953.75 | 6,145.00 | 00:00:00 | | 2011-10-06 | 423,000 | 6,265.00 | 6,485.00 | 6,230.00 | 6,480.00 | 00:00:00 | | 2011-10-07 | 319,300 | 6,350.00 | 6,560.00 | 6,350.00 | 6,400.00 | 00:00:00 | | 2011-10-10 | 266,600 | 6,415.00 | 6,555.00 | 6,360.00 | 6,490.00 | 00:00:00 | | 2011-10-11 | 223,500 | 6,450.00 | 6,485.00 | 6,345.00 | 6,410.00 | 00:00:00 | | 2011-10-12 | 353,900 | 6,520.00 | 6,715.00 | 6,460.00 | 6,595.00 | 00:00:00 | | 2011-10-13 | 362,200 | 6,590.00 | 6,675.00 | 6,390.00 | 6,480.00 | 00:00:00 | | 2011-10-14 | 256,100 | 6,425.00 | 6,555.00 | 6,420.00 | 6,485.00 | 00:00:00 | | 2011-10-17 | 252,800 | 6,490.00 | 6,570.00 | 6,365.00 | 6,450.00 | 00:00:00 | | 2011-10-18 | 271,900 | 6,415.00 | 6,450.00 | 6,240.00 | 6,335.00 | 00:00:00 | | 2011-10-19 | 300,900 | 6,430.00 | 6,515.00 | 6,335.00 | 6,385.00 | 00:00:00 | | 2011-10-20 | 409,400 | 6,300.00 | 6,445.00 | 6,225.00 | 6,285.00 | 00:00:00 | | 2011-10-21 | 337,400 | 6,280.00 | 6,345.00 | 6,235.00 | 6,280.00 | 00:00:00 | | 2011-10-24 | 388,300 | 6,330.00 | 6,445.00 | 6,285.00 | 6,435.00 | 00:00:00 | | 2011-10-25 | 422,400 | 6,470.00 | 6,710.00 | 6,400.00 | 6,710.00 | 00:00:00 | | 2011-10-26 | 345,200 | 6,840.00 | 6,905.00 | 6,760.00 | 6,880.00 | 00:00:00 | | 2011-10-27 | 372,700 | 7,030.00 | 7,030.00 | 6,805.00 | 6,860.00 | 00:00:00 | | 2011-10-28 | 389,100 | 6,870.00 | 7,095.00 | 6,780.00 | 7,040.00 | 00:00:00 | | 2011-10-31 | 323,400 | 6,865.00 | 6,965.00 | 6,795.00 | 6,795.00 | 00:00:00 | | 2011-11-01 | 350,500 | 6,745.00 | 6,785.00 | 6,635.00 | 6,735.00 | 00:00:00 | | 2011-11-02 | 539,200 | 6,935.00 | 7,330.00 | 6,915.00 | 7,235.00 | 00:00:00 | | 2011-11-03 | 578,700 | 7,050.00 | 7,391.46 | 7,030.00 | 7,355.00 | 00:00:00 | | 2011-11-04 | 306,700 | 7,400.00 | 7,485.00 | 7,255.00 | 7,310.00 | 00:00:00 | | 2011-11-07 | 312,600 | 7,270.00 | 7,475.00 | 7,240.00 | 7,455.00 | 00:00:00 | | 2011-11-08 | 374,400 | 7,415.00 | 7,460.00 | 7,350.00 | 7,380.00 | 00:00:00 | | 2011-11-09 | 633,000 | 7,385.00 | 7,565.00 | 7,335.00 | 7,555.00 | 00:00:00 | | 2011-11-10 | 514,000 | 7,340.00 | 7,465.00 | 7,180.00 | 7,250.00 | 00:00:00 | | 2011-11-11 | 290,600 | 7,250.00 | 7,400.00 | 7,220.00 | 7,400.00 | 00:00:00 | | 2011-11-14 | 266,600 | 7,430.00 | 7,438.12 | 7,315.00 | 7,400.00 | 00:00:00 | | 2011-11-15 | 289,900 | 7,355.00 | 7,480.50 | 7,303.75 | 7,450.00 | 00:00:00 | | 2011-11-16 | 352,700 | 7,430.00 | 7,530.00 | 7,360.00 | 7,515.00 | 00:00:00 | | 2011-11-17 | 357,200 | 7,515.00 | 7,478.12 | 7,332.52 | 7,315.00 | 00:00:00 | | 2011-11-18 | 350,900 | 7,295.00 | 7,328.13 | 7,160.00 | 7,160.00 | 00:00:00 | | 2011-11-21 | 472,800 | 7,065.00 | 7,065.00 | 6,745.00 | 6,750.00 | 00:00:00 | | 2011-11-22 | 435,800 | 6,820.00 | 6,960.00 | 6,775.00 | 6,875.00 | 00:00:00 | | 2011-11-23 | 373,100 | 6,910.00 | 6,960.00 | 6,765.00 | 6,810.00 | 00:00:00 | | 2011-11-24 | 187,700 | 6,795.00 | 6,911.46 | 6,760.00 | 6,790.00 | 00:00:00 | | 2011-11-25 | 259,300 | 6,800.00 | 6,813.75 | 6,670.00 | 6,775.00 | 00:00:00 | | 2011-11-28 | 807,600 | 6,575.00 | 6,610.00 | 6,200.00 | 6,240.00 | 00:00:00 | | 2011-11-29 | 707,600 | 6,270.00 | 6,640.00 | 6,237.05 | 6,600.00 | 00:00:00 | | 2011-11-30 | 698,700 | 6,640.00 | 6,853.77 | 6,264.60 | 6,715.00 | 00:00:00 | | 2011-12-01 | 249,100 | 6,775.00 | 6,855.89 | 6,645.00 | 6,750.00 | 00:00:00 | | 2011-12-02 | 272,400 | 6,795.00 | 6,940.00 | 6,685.00 | 6,700.00 | 00:00:00 | | 2011-12-05 | 259,600 | 6,710.00 | 6,790.00 | 6,640.00 | 6,715.00 | 00:00:00 | | 2011-12-06 | 271,600 | 6,625.00 | 6,745.00 | 6,625.00 | 6,710.00 | 00:00:00 | | 2011-12-07 | 401,100 | 6,815.00 | 6,990.00 | 6,800.00 | 6,945.00 | 00:00:00 | | 2011-12-08 | 570,800 | 6,980.00 | 7,070.00 | 6,790.00 | 6,820.00 | 00:00:00 | | 2011-12-09 | 234,000 | 6,780.00 | 6,945.00 | 6,780.00 | 6,870.00 | 00:00:00 | | 2011-12-12 | 286,700 | 6,870.00 | 6,905.00 | 6,655.00 | 6,655.00 | 00:00:00 | | 2011-12-13 | 247,300 | 6,695.00 | 6,860.00 | 6,690.00 | 6,770.00 | 00:00:00 | | 2011-12-14 | 653,200 | 6,665.00 | 6,700.00 | 6,350.00 | 6,360.00 | 00:00:00 | | 2011-12-15 | 553,400 | 6,395.00 | 6,550.00 | 6,285.00 | 6,385.00 | 00:00:00 | | 2011-12-16 | 563,700 | 6,420.00 | 6,555.00 | 6,400.00 | 6,515.00 | 00:00:00 | | 2011-12-19 | 331,400 | 6,485.00 | 6,585.00 | 6,410.00 | 6,495.00 | 00:00:00 | | 2011-12-20 | 436,400 | 6,500.00 | 6,800.00 | 6,445.00 | 6,700.00 | 00:00:00 | | 2011-12-21 | 313,300 | 6,770.00 | 6,810.00 | 6,655.00 | 6,700.00 | 00:00:00 | | 2011-12-22 | 227,500 | 6,700.00 | 6,735.00 | 6,540.00 | 6,585.00 | 00:00:00 | | 2011-12-23 | 62,000 | 6,620.00 | 6,690.00 | 6,595.00 | 6,650.00 | 00:00:00 | | 2011-12-26 | 0 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 00:00:00 | | 2011-12-27 | 0 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 00:00:00 | | 2011-12-28 | 232,100 | 6,635.00 | 6,690.00 | 6,540.00 | 6,540.00 | 00:00:00 | | 2011-12-29 | 279,000 | 6,570.00 | 6,614.90 | 6,435.00 | 6,545.00 | 00:00:00 | | 2011-12-30 | 91,500 | 6,545.00 | 6,637.20 | 6,545.00 | 6,585.00 | 00:00:00 | | 2012-01-02 | 0 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 00:00:00 | | 2012-01-03 | 349,200 | 6,670.00 | 6,910.00 | 6,670.00 | 6,910.00 | 00:00:00 | | 2012-01-04 | 275,700 | 6,910.00 | 7,005.00 | 6,870.00 | 6,935.00 | 00:00:00 | | 2012-01-05 | 280,900 | 6,970.00 | 7,015.00 | 6,900.00 | 6,960.00 | 00:00:00 | | 2012-01-06 | 237,000 | 6,990.00 | 7,079.50 | 6,935.00 | 7,000.00 | 00:00:00 | | 2012-01-09 | 237,000 | 6,970.00 | 7,050.00 | 6,875.00 | 6,900.00 | 00:00:00 | | 2012-01-10 | 333,900 | 7,005.00 | 7,285.00 | 6,970.00 | 7,220.00 | 00:00:00 | | 2012-01-11 | 291,500 | 7,200.00 | 7,205.00 | 7,065.00 | 7,105.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
