|
 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 | | 2012-01-11 | 291,500 | 7,200.00 | 7,205.00 | 7,065.00 | 7,105.00 | 00:00:00 | | 2012-01-12 | 300,900 | 7,125.00 | 7,290.00 | 7,120.00 | 7,235.00 | 00:00:00 | | 2012-01-13 | 241,300 | 7,275.00 | 7,295.00 | 7,030.00 | 7,115.00 | 00:00:00 | | 2012-01-16 | 128,100 | 7,080.00 | 7,215.00 | 7,062.50 | 7,215.00 | 00:00:00 | | 2012-01-17 | 169,700 | 7,325.00 | 7,350.00 | 7,155.00 | 7,205.00 | 00:00:00 | | 2012-01-18 | 282,100 | 7,200.00 | 7,260.00 | 7,126.88 | 7,260.00 | 00:00:00 | | 2012-01-19 | 342,900 | 7,260.00 | 7,380.00 | 7,175.00 | 7,175.00 | 00:00:00 | | 2012-01-20 | 465,000 | 7,170.00 | 7,175.00 | 7,025.00 | 7,055.00 | 00:00:00 | | 2012-01-23 | 238,400 | 7,015.00 | 7,130.00 | 7,005.00 | 7,115.00 | 00:00:00 | | 2012-01-24 | 357,700 | 7,065.00 | 7,080.00 | 6,915.00 | 6,965.00 | 00:00:00 | | 2012-01-25 | 320,100 | 6,865.00 | 6,959.04 | 6,795.00 | 6,825.00 | 00:00:00 | | 2012-01-26 | 406,800 | 6,960.00 | 7,175.00 | 6,960.00 | 7,170.00 | 00:00:00 | | 2012-01-27 | 394,500 | 7,125.00 | 7,309.85 | 7,125.00 | 7,260.00 | 00:00:00 | | 2012-01-30 | 334,600 | 7,210.00 | 7,265.00 | 7,175.00 | 7,245.00 | 00:00:00 | | 2012-01-31 | 390,100 | 7,285.00 | 7,320.96 | 7,165.00 | 7,165.00 | 00:00:00 | | 2012-02-01 | 279,100 | 7,250.00 | 7,365.00 | 7,190.00 | 7,300.00 | 00:00:00 | | 2012-02-02 | 408,400 | 7,355.00 | 7,545.00 | 7,320.00 | 7,420.00 | 00:00:00 | | 2012-02-03 | 315,400 | 7,445.00 | 7,510.00 | 7,275.00 | 7,400.00 | 00:00:00 | | 2012-02-06 | 355,900 | 7,400.00 | 7,720.00 | 7,060.00 | 7,565.00 | 00:00:00 | | 2012-02-07 | 436,600 | 7,450.00 | 7,486.40 | 7,255.00 | 7,295.00 | 00:00:00 | | 2012-02-08 | 297,300 | 7,220.00 | 7,325.00 | 7,220.00 | 7,245.00 | 00:00:00 | | 2012-02-09 | 245,000 | 7,265.00 | 7,325.00 | 7,175.00 | 7,305.00 | 00:00:00 | | 2012-02-10 | 307,700 | 7,235.00 | 7,265.23 | 7,100.00 | 7,200.00 | 00:00:00 | | 2012-02-13 | 312,400 | 7,245.00 | 7,250.00 | 7,115.00 | 7,145.00 | 00:00:00 | | 2012-02-14 | 238,100 | 7,110.00 | 7,199.37 | 7,100.00 | 7,155.00 | 00:00:00 | | 2012-02-15 | 220,000 | 7,195.00 | 7,225.00 | 7,120.00 | 7,155.00 | 00:00:00 | | 2012-02-16 | 264,700 | 7,115.00 | 7,120.00 | 6,930.00 | 6,980.00 | 00:00:00 | | 2012-02-17 | 328,300 | 7,075.00 | 7,215.00 | 7,030.00 | 7,060.00 | 00:00:00 | | 2012-02-20 | 149,900 | 7,100.00 | 7,165.00 | 7,080.00 | 7,135.00 | 00:00:00 | | 2012-02-21 | 245,900 | 7,160.00 | 7,175.00 | 7,041.93 | 7,135.00 | 00:00:00 | | 2012-02-22 | 263,400 | 7,165.00 | 7,280.00 | 7,113.55 | 7,245.00 | 00:00:00 | | 2012-02-23 | 450,000 | 7,295.00 | 7,505.00 | 7,260.00 | 7,500.00 | 00:00:00 | | 2012-02-24 | 237,600 | 7,450.00 | 7,455.00 | 7,305.00 | 7,335.00 | 00:00:00 | | 2012-02-27 | 215,700 | 7,290.00 | 7,335.00 | 7,225.00 | 7,335.00 | 00:00:00 | | 2012-02-28 | 253,300 | 7,275.00 | 7,425.00 | 7,270.00 | 7,410.00 | 00:00:00 | | 2012-02-29 | 435,200 | 7,425.00 | 7,450.00 | 7,185.00 | 7,197.41 | 00:00:00 | | 2012-03-01 | 301,300 | 7,220.00 | 7,350.00 | 7,185.00 | 7,295.00 | 00:00:00 | | 2012-03-02 | 210,400 | 7,265.00 | 7,300.00 | 7,175.00 | 7,210.00 | 00:00:00 | | 2012-03-05 | 314,000 | 7,170.00 | 7,185.00 | 7,005.00 | 7,030.00 | 00:00:00 | | 2012-03-06 | 347,300 | 7,005.00 | 7,005.00 | 6,825.00 | 6,860.00 | 00:00:00 | | 2012-03-07 | 240,500 | 6,890.00 | 6,986.67 | 6,885.00 | 6,935.00 | 00:00:00 | | 2012-03-08 | 362,900 | 6,975.00 | 7,175.00 | 6,975.00 | 7,045.00 | 00:00:00 | | 2012-03-09 | 329,500 | 7,080.00 | 7,205.00 | 7,030.00 | 7,195.00 | 00:00:00 | | 2012-03-12 | 217,100 | 7,200.00 | 7,200.00 | 7,113.56 | 7,165.00 | 00:00:00 | | 2012-03-13 | 267,300 | 7,220.00 | 7,230.00 | 7,085.00 | 7,110.00 | 00:00:00 | | 2012-03-14 | 649,200 | 7,215.00 | 7,218.00 | 6,830.00 | 6,850.00 | 00:00:00 | | 2012-03-15 | 613,200 | 6,860.00 | 7,095.00 | 6,650.00 | 6,650.00 | 00:00:00 | | 2012-03-16 | 820,700 | 6,625.00 | 7,095.00 | 6,480.00 | 6,490.00 | 00:00:00 | | 2012-03-19 | 547,000 | 6,450.00 | 6,579.24 | 6,420.00 | 6,560.00 | 00:00:00 | | 2012-03-20 | 569,900 | 6,440.00 | 6,450.00 | 6,315.00 | 6,390.00 | 00:00:00 | | 2012-03-21 | 523,900 | 6,475.00 | 6,650.00 | 6,455.00 | 6,595.00 | 00:00:00 | | 2012-03-22 | 2,957,500 | 5,900.00 | 6,070.00 | 5,500.00 | 5,765.00 | 00:00:00 | | 2012-03-23 | 1,753,700 | 5,700.00 | 5,739.35 | 5,410.00 | 5,700.00 | 00:00:00 | | 2012-03-26 | 933,000 | 5,725.00 | 5,935.00 | 5,080.16 | 5,780.00 | 00:00:00 | | 2012-03-27 | 478,800 | 5,760.00 | 5,815.11 | 5,610.00 | 5,625.00 | 00:00:00 | | 2012-03-28 | 686,300 | 5,595.00 | 5,631.13 | 5,470.00 | 5,490.00 | 00:00:00 | | 2012-03-29 | 607,900 | 5,480.00 | 5,573.24 | 5,445.00 | 5,470.00 | 00:00:00 | | 2012-03-30 | 832,600 | 5,565.00 | 5,575.00 | 5,370.00 | 5,370.00 | 00:00:00 | | 2012-04-02 | 871,400 | 5,425.00 | 5,546.88 | 5,192.23 | 5,420.00 | 00:00:00 | | 2012-04-03 | 400,900 | 5,410.00 | 5,425.00 | 5,280.00 | 5,280.00 | 00:00:00 | | 2012-04-04 | 634,600 | 5,250.00 | 5,310.00 | 5,130.00 | 5,250.00 | 00:00:00 | | 2012-04-05 | 500,400 | 5,150.00 | 5,220.00 | 5,070.00 | 5,175.40 | 00:00:00 | | 2012-04-06 | 0 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 00:00:00 | | 2012-04-09 | 0 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 00:00:00 | | 2012-04-10 | 864,100 | 5,630.00 | 5,693.75 | 5,425.00 | 5,617.72 | 00:00:00 | | 2012-04-11 | 539,000 | 5,450.00 | 5,500.00 | 5,370.00 | 5,405.00 | 00:00:00 | | 2012-04-12 | 674,100 | 5,445.00 | 5,628.39 | 5,410.00 | 5,525.00 | 00:00:00 | | 2012-04-13 | 478,500 | 5,620.00 | 5,655.00 | 5,528.70 | 5,565.00 | 00:00:00 | | 2012-04-16 | 364,800 | 5,565.00 | 5,650.50 | 5,520.00 | 5,550.00 | 00:00:00 | | 2012-04-17 | 503,100 | 5,475.00 | 5,500.00 | 5,379.20 | 5,490.00 | 00:00:00 | | 2012-04-18 | 483,200 | 5,485.00 | 5,585.00 | 5,405.00 | 5,420.00 | 00:00:00 | | 2012-04-19 | 265,200 | 5,450.00 | 5,520.00 | 5,430.00 | 5,445.00 | 00:00:00 | | 2012-04-20 | 239,600 | 5,455.00 | 5,495.00 | 5,395.00 | 5,440.00 | 00:00:00 | | 2012-04-23 | 304,700 | 5,390.00 | 5,416.25 | 5,225.00 | 5,280.00 | 00:00:00 | | 2012-04-24 | 348,000 | 5,250.00 | 5,331.80 | 5,230.00 | 5,270.00 | 00:00:00 | | 2012-04-25 | 293,900 | 5,300.00 | 5,380.00 | 5,285.00 | 5,345.00 | 00:00:00 | | 2012-04-26 | 500,700 | 5,430.00 | 5,643.37 | 5,425.00 | 5,620.00 | 00:00:00 | | 2012-04-27 | 332,500 | 5,565.00 | 5,690.00 | 5,555.00 | 5,615.00 | 00:00:00 | | 2012-04-30 | 412,600 | 5,550.00 | 5,568.75 | 5,415.00 | 5,425.00 | 00:00:00 | | 2012-05-01 | 428,900 | 5,415.00 | 5,460.00 | 5,275.00 | 5,337.50 | 00:00:00 | | 2012-05-02 | 382,600 | 5,400.00 | 5,470.00 | 5,320.00 | 5,350.00 | 00:00:00 | | 2012-05-03 | 535,600 | 5,395.00 | 5,411.74 | 5,110.00 | 5,150.00 | 00:00:00 | | 2012-05-04 | 636,500 | 5,100.00 | 5,168.87 | 5,000.00 | 5,120.00 | 00:00:00 | | 2012-05-07 | 0 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 00:00:00 | | 2012-05-08 | 710,100 | 5,075.00 | 5,081.40 | 4,769.00 | 4,773.00 | 00:00:00 | | 2012-05-09 | 896,200 | 4,797.00 | 4,819.00 | 4,690.00 | 4,807.00 | 00:00:00 | | 2012-05-10 | 548,000 | 4,850.00 | 4,887.00 | 4,748.00 | 4,833.00 | 00:00:00 | | 2012-05-11 | 556,500 | 4,836.00 | 4,859.00 | 4,710.93 | 4,851.00 | 00:00:00 | | 2012-05-14 | 400,200 | 4,795.00 | 4,795.00 | 4,649.00 | 4,703.00 | 00:00:00 | | 2012-05-15 | 550,500 | 4,655.00 | 4,738.00 | 4,565.00 | 4,596.00 | 00:00:00 | | 2012-05-16 | 835,200 | 4,528.00 | 4,685.00 | 4,480.00 | 4,640.00 | 00:00:00 | | 2012-05-17 | 1,006,300 | 4,645.00 | 4,877.00 | 4,616.00 | 4,855.00 | 00:00:00 | | 2012-05-18 | 895,000 | 4,777.00 | 4,914.54 | 4,747.00 | 4,894.00 | 00:00:00 | | 2012-05-21 | 648,700 | 4,849.00 | 4,950.00 | 4,798.00 | 4,933.00 | 00:00:00 | | 2012-05-22 | 572,300 | 5,000.00 | 5,035.00 | 4,914.00 | 4,992.00 | 00:00:00 | | 2012-05-23 | 579,100 | 4,916.00 | 4,916.00 | 4,752.00 | 4,787.00 | 00:00:00 | | 2012-05-24 | 612,600 | 4,990.00 | 5,200.00 | 4,988.00 | 5,170.00 | 00:00:00 | | 2012-05-25 | 430,700 | 5,160.00 | 5,182.50 | 5,045.00 | 5,140.93 | 00:00:00 | | 2012-05-28 | 148,600 | 5,185.00 | 5,255.00 | 5,085.00 | 5,105.00 | 00:00:00 | | 2012-05-29 | 312,200 | 5,185.00 | 5,260.62 | 5,155.00 | 5,205.00 | 00:00:00 | | 2012-05-30 | 363,200 | 5,155.00 | 5,165.00 | 5,055.00 | 5,120.00 | 00:00:00 | | 2012-05-31 | 675,000 | 5,155.00 | 5,223.56 | 5,125.00 | 5,205.39 | 00:00:00 | | 2012-06-01 | 906,600 | 5,170.00 | 5,570.00 | 5,105.00 | 5,555.00 | 00:00:00 | | 2012-06-04 | 0 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 00:00:00 | | 2012-06-05 | 0 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 00:00:00 | | 2012-06-06 | 634,500 | 5,740.00 | 6,040.00 | 5,700.00 | 5,868.99 | 00:00:00 | | 2012-06-07 | 788,100 | 5,950.00 | 5,975.00 | 5,635.00 | 5,645.00 | 00:00:00 | | 2012-06-08 | 497,000 | 5,605.00 | 5,650.00 | 5,515.00 | 5,625.00 | 00:00:00 | | 2012-06-11 | 358,600 | 5,765.00 | 5,765.00 | 5,560.00 | 5,600.00 | 00:00:00 | | 2012-06-12 | 387,500 | 5,615.00 | 5,765.00 | 5,605.00 | 5,653.66 | 00:00:00 | | 2012-06-13 | 387,800 | 5,760.00 | 5,885.00 | 5,735.00 | 5,885.00 | 00:00:00 | | 2012-06-14 | 350,500 | 5,910.00 | 5,910.62 | 5,810.00 | 5,885.00 | 00:00:00 | | 2012-06-15 | 596,500 | 5,950.00 | 6,110.00 | 5,940.00 | 5,970.00 | 00:00:00 | | 2012-06-18 | 348,200 | 5,965.00 | 6,020.00 | 5,875.00 | 5,980.00 | 00:00:00 | | 2012-06-19 | 354,700 | 5,995.00 | 6,090.00 | 5,995.00 | 6,035.00 | 00:00:00 | | 2012-06-20 | 387,500 | 6,060.00 | 6,090.00 | 5,905.00 | 5,995.00 | 00:00:00 | | 2012-06-21 | 504,400 | 5,945.00 | 6,005.00 | 5,805.00 | 5,950.00 | 00:00:00 | | 2012-06-22 | 322,400 | 5,765.00 | 5,766.98 | 5,675.00 | 5,703.65 | 00:00:00 | | 2012-06-25 | 329,300 | 5,680.00 | 5,824.16 | 5,640.00 | 5,680.00 | 00:00:00 | | 2012-06-26 | 366,700 | 5,765.00 | 5,816.85 | 5,660.00 | 5,725.00 | 00:00:00 | | 2012-06-27 | 237,100 | 5,760.00 | 5,804.62 | 5,665.00 | 5,750.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
