|
 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 | | 2012-06-27 | 237,100 | 5,760.00 | 5,804.62 | 5,665.00 | 5,750.00 | 00:00:00 | | 2012-06-28 | 250,900 | 5,740.00 | 5,770.00 | 5,620.00 | 5,732.87 | 00:00:00 | | 2012-06-29 | 274,100 | 5,730.00 | 5,790.00 | 5,680.00 | 5,735.00 | 00:00:00 | | 2012-07-02 | 208,700 | 5,725.00 | 5,805.00 | 5,685.00 | 5,800.00 | 00:00:00 | | 2012-07-03 | 198,400 | 5,815.00 | 6,000.00 | 5,815.00 | 5,990.00 | 00:00:00 | | 2012-07-04 | 118,400 | 5,950.00 | 6,035.00 | 5,950.00 | 6,000.00 | 00:00:00 | | 2012-07-05 | 282,500 | 5,985.00 | 6,130.00 | 5,945.00 | 6,035.00 | 00:00:00 | | 2012-07-06 | 327,100 | 5,990.00 | 6,030.02 | 5,935.00 | 5,945.00 | 00:00:00 | | 2012-07-09 | 261,200 | 5,900.00 | 5,920.00 | 5,795.00 | 5,885.30 | 00:00:00 | | 2012-07-10 | 220,000 | 5,850.00 | 5,940.00 | 5,815.00 | 5,865.00 | 00:00:00 | | 2012-07-11 | 531,700 | 5,825.00 | 5,860.00 | 5,725.00 | 5,817.84 | 00:00:00 | | 2012-07-12 | 451,300 | 5,755.00 | 5,785.67 | 5,645.00 | 5,758.50 | 00:00:00 | | 2012-07-13 | 342,500 | 5,795.00 | 5,935.00 | 5,765.00 | 5,925.00 | 00:00:00 | | 2012-07-16 | 175,700 | 5,820.00 | 5,850.00 | 5,745.00 | 5,800.00 | 00:00:00 | | 2012-07-17 | 262,700 | 5,800.00 | 5,835.00 | 5,650.00 | 5,650.00 | 00:00:00 | | 2012-07-18 | 246,700 | 5,695.00 | 5,745.00 | 5,650.00 | 5,710.00 | 00:00:00 | | 2012-07-19 | 323,700 | 5,655.00 | 5,710.00 | 5,610.00 | 5,635.00 | 00:00:00 | | 2012-07-20 | 291,600 | 5,595.00 | 5,645.00 | 5,510.00 | 5,520.00 | 00:00:00 | | 2012-07-23 | 286,000 | 5,460.00 | 5,481.84 | 5,335.00 | 5,410.00 | 00:00:00 | | 2012-07-24 | 187,500 | 5,411.50 | 5,475.00 | 5,400.00 | 5,428.75 | 00:00:00 | | 2012-07-25 | 290,000 | 5,390.00 | 5,625.00 | 5,385.00 | 5,575.00 | 00:00:00 | | 2012-07-26 | 327,900 | 5,630.00 | 5,695.00 | 5,560.00 | 5,670.00 | 00:00:00 | | 2012-07-27 | 244,500 | 5,685.00 | 5,776.00 | 5,670.00 | 5,750.00 | 00:00:00 | | 2012-07-30 | 98,100 | 5,755.00 | 5,831.50 | 5,740.00 | 5,831.50 | 00:00:00 | | 2012-07-31 | 201,500 | 5,845.00 | 5,925.00 | 5,800.00 | 5,800.00 | 00:00:00 | | 2012-08-01 | 440,000 | 5,740.00 | 5,805.00 | 5,570.00 | 5,680.00 | 00:00:00 | | 2012-08-02 | 314,000 | 5,695.00 | 5,795.00 | 5,655.00 | 5,700.00 | 00:00:00 | | 2012-08-03 | 232,000 | 5,780.00 | 5,860.00 | 5,715.00 | 5,795.00 | 00:00:00 | | 2012-08-06 | 212,000 | 5,805.00 | 5,980.00 | 5,785.00 | 5,855.35 | 00:00:00 | | 2012-08-07 | 239,600 | 5,980.00 | 6,085.00 | 5,960.00 | 6,085.00 | 00:00:00 | | 2012-08-08 | 396,900 | 6,085.00 | 6,210.00 | 6,075.00 | 6,190.00 | 00:00:00 | | 2012-08-09 | 391,400 | 6,300.00 | 6,450.00 | 6,185.00 | 6,290.00 | 00:00:00 | | 2012-08-10 | 236,500 | 6,255.00 | 6,375.00 | 6,220.00 | 6,355.00 | 00:00:00 | | 2012-08-13 | 195,400 | 6,360.00 | 6,365.00 | 6,255.00 | 6,280.00 | 00:00:00 | | 2012-08-14 | 249,600 | 6,255.00 | 6,296.15 | 6,150.00 | 6,215.00 | 00:00:00 | | 2012-08-15 | 253,200 | 6,165.00 | 6,205.00 | 6,045.00 | 6,118.00 | 00:00:00 | | 2012-08-16 | 189,000 | 6,180.00 | 6,225.00 | 6,165.00 | 6,205.00 | 00:00:00 | | 2012-08-17 | 156,300 | 6,205.00 | 6,245.00 | 6,150.00 | 6,240.00 | 00:00:00 | | 2012-08-20 | 157,600 | 6,215.00 | 6,230.00 | 6,125.00 | 6,165.00 | 00:00:00 | | 2012-08-21 | 274,700 | 6,195.00 | 6,335.00 | 6,150.00 | 6,315.00 | 00:00:00 | | 2012-08-22 | 273,400 | 6,205.00 | 6,245.00 | 6,125.00 | 6,145.00 | 00:00:00 | | 2012-08-23 | 586,700 | 6,215.00 | 6,440.00 | 6,215.00 | 6,400.00 | 00:00:00 | | 2012-08-24 | 206,400 | 6,365.00 | 6,395.19 | 6,250.00 | 6,370.00 | 00:00:00 | | 2012-08-27 | 0 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 00:00:00 | | 2012-08-28 | 214,300 | 6,325.00 | 6,355.00 | 6,235.00 | 6,300.00 | 00:00:00 | | 2012-08-29 | 281,500 | 6,275.00 | 6,286.15 | 6,190.00 | 6,215.00 | 00:00:00 | | 2012-08-30 | 224,300 | 6,215.00 | 6,230.00 | 6,130.00 | 6,180.00 | 00:00:00 | | 2012-08-31 | 485,700 | 6,190.00 | 6,375.00 | 6,175.00 | 6,320.00 | 00:00:00 | | 2012-09-03 | 210,000 | 6,395.00 | 6,480.00 | 6,382.20 | 6,425.00 | 00:00:00 | | 2012-09-04 | 327,600 | 6,430.00 | 6,450.00 | 6,345.00 | 6,395.00 | 00:00:00 | | 2012-09-05 | 371,600 | 6,405.00 | 6,520.00 | 6,370.00 | 6,455.00 | 00:00:00 | | 2012-09-06 | 830,300 | 6,510.00 | 6,830.74 | 6,506.40 | 6,795.00 | 00:00:00 | | 2012-09-07 | 642,400 | 6,830.00 | 7,135.00 | 6,795.00 | 7,050.00 | 00:00:00 | | 2012-09-10 | 426,100 | 6,970.00 | 7,076.77 | 6,950.00 | 7,025.00 | 00:00:00 | | 2012-09-11 | 363,500 | 6,920.00 | 7,006.79 | 6,840.00 | 6,950.00 | 00:00:00 | | 2012-09-12 | 375,100 | 6,875.00 | 7,030.00 | 6,765.00 | 6,885.00 | 00:00:00 | | 2012-09-13 | 336,500 | 6,840.00 | 6,940.00 | 6,795.00 | 6,830.00 | 00:00:00 | | 2012-09-14 | 892,200 | 7,165.00 | 7,520.00 | 7,140.00 | 7,415.00 | 00:00:00 | | 2012-09-17 | 334,600 | 7,440.00 | 7,515.00 | 7,380.00 | 7,455.00 | 00:00:00 | | 2012-09-18 | 470,700 | 7,410.00 | 7,460.00 | 7,310.00 | 7,415.00 | 00:00:00 | | 2012-09-19 | 337,200 | 7,450.00 | 7,530.00 | 7,430.00 | 7,500.00 | 00:00:00 | | 2012-09-20 | 454,400 | 7,415.00 | 7,465.00 | 7,375.20 | 7,440.00 | 00:00:00 | | 2012-09-21 | 602,900 | 7,430.00 | 7,605.00 | 7,335.00 | 7,520.00 | 00:00:00 | | 2012-09-24 | 472,400 | 7,530.00 | 7,530.00 | 7,369.20 | 7,485.00 | 00:00:00 | | 2012-09-25 | 419,100 | 7,500.00 | 7,500.00 | 7,380.00 | 7,435.00 | 00:00:00 | | 2012-09-26 | 491,700 | 7,340.00 | 7,410.00 | 7,258.45 | 7,335.00 | 00:00:00 | | 2012-09-27 | 351,000 | 7,375.00 | 7,495.00 | 7,330.00 | 7,475.00 | 00:00:00 | | 2012-09-28 | 451,100 | 7,570.00 | 7,670.00 | 7,510.00 | 7,615.00 | 00:00:00 | | 2012-10-01 | 349,900 | 7,605.00 | 7,701.05 | 7,580.00 | 7,665.00 | 00:00:00 | | 2012-10-02 | 425,200 | 7,805.00 | 7,891.87 | 7,735.00 | 7,770.00 | 00:00:00 | | 2012-10-03 | 269,400 | 7,625.00 | 7,770.00 | 7,605.00 | 7,735.00 | 00:00:00 | | 2012-10-04 | 434,300 | 7,660.00 | 7,835.00 | 7,655.00 | 7,755.00 | 00:00:00 | | 2012-10-05 | 371,600 | 7,785.00 | 7,860.00 | 7,745.00 | 7,775.00 | 00:00:00 | | 2012-10-08 | 243,200 | 7,695.00 | 7,790.00 | 7,643.60 | 7,770.00 | 00:00:00 | | 2012-10-09 | 287,900 | 7,805.00 | 7,870.00 | 7,720.00 | 7,750.00 | 00:00:00 | | 2012-10-10 | 360,600 | 7,665.00 | 7,700.00 | 7,515.00 | 7,600.00 | 00:00:00 | | 2012-10-11 | 327,700 | 7,675.00 | 7,745.00 | 7,626.54 | 7,675.00 | 00:00:00 | | 2012-10-12 | 215,800 | 7,645.00 | 7,720.00 | 7,600.00 | 7,605.00 | 00:00:00 | | 2012-10-15 | 612,800 | 7,545.00 | 7,714.51 | 7,515.00 | 7,540.00 | 00:00:00 | | 2012-10-16 | 304,100 | 7,600.00 | 7,740.00 | 7,600.00 | 7,705.00 | 00:00:00 | | 2012-10-17 | 322,400 | 7,700.00 | 7,810.00 | 7,690.00 | 7,745.00 | 00:00:00 | | 2012-10-18 | 361,100 | 7,770.00 | 7,785.00 | 7,535.00 | 7,570.00 | 00:00:00 | | 2012-10-19 | 517,300 | 7,505.00 | 7,585.00 | 7,365.92 | 7,415.00 | 00:00:00 | | 2012-10-22 | 314,200 | 7,590.00 | 7,651.55 | 7,515.00 | 7,615.00 | 00:00:00 | | 2012-10-23 | 318,500 | 7,630.00 | 7,633.88 | 7,405.00 | 7,430.00 | 00:00:00 | | 2012-10-24 | 273,300 | 7,425.00 | 7,472.17 | 7,340.00 | 7,380.00 | 00:00:00 | | 2012-10-25 | 359,300 | 7,330.00 | 7,505.00 | 7,330.00 | 7,425.00 | 00:00:00 | | 2012-10-26 | 256,900 | 7,380.00 | 7,455.00 | 7,295.00 | 7,375.00 | 00:00:00 | | 2012-10-29 | 117,900 | 7,320.00 | 7,390.00 | 7,275.00 | 7,335.00 | 00:00:00 | | 2012-10-30 | 324,000 | 7,320.00 | 7,410.00 | 7,230.00 | 7,250.00 | 00:00:00 | | 2012-10-31 | 367,900 | 7,245.00 | 7,432.00 | 7,241.65 | 7,400.00 | 00:00:00 | | 2012-11-01 | 229,700 | 7,385.00 | 7,455.00 | 7,335.00 | 7,435.00 | 00:00:00 | | 2012-11-02 | 421,000 | 7,410.00 | 7,495.00 | 7,255.00 | 7,325.00 | 00:00:00 | | 2012-11-05 | 176,600 | 7,265.00 | 7,385.00 | 7,235.00 | 7,325.00 | 00:00:00 | | 2012-11-06 | 203,700 | 7,335.00 | 7,440.00 | 7,335.00 | 7,425.00 | 00:00:00 | | 2012-11-07 | 1,134,300 | 7,250.00 | 7,274.17 | 6,883.53 | 6,950.00 | 00:00:00 | | 2012-11-08 | 434,000 | 7,135.00 | 7,155.00 | 7,005.00 | 7,070.00 | 00:00:00 | | 2012-11-09 | 380,800 | 7,200.00 | 7,250.00 | 6,985.00 | 7,045.00 | 00:00:00 | | 2012-11-12 | 249,700 | 7,050.00 | 7,055.00 | 6,915.00 | 6,950.00 | 00:00:00 | | 2012-11-13 | 435,400 | 6,850.00 | 6,935.00 | 6,765.00 | 6,930.00 | 00:00:00 | | 2012-11-14 | 624,600 | 6,840.00 | 6,935.00 | 6,573.03 | 6,575.00 | 00:00:00 | | 2012-11-15 | 582,100 | 6,400.00 | 6,600.00 | 6,340.00 | 6,475.00 | 00:00:00 | | 2012-11-16 | 290,900 | 6,440.00 | 6,482.50 | 6,350.00 | 6,350.00 | 00:00:00 | | 2012-11-19 | 344,700 | 6,445.00 | 6,665.62 | 6,440.00 | 6,655.00 | 00:00:00 | | 2012-11-20 | 380,100 | 6,660.00 | 6,735.00 | 6,615.00 | 6,670.00 | 00:00:00 | | 2012-11-21 | 251,900 | 6,615.00 | 6,620.00 | 6,505.00 | 6,570.00 | 00:00:00 | | 2012-11-22 | 162,400 | 6,585.00 | 6,655.00 | 6,580.00 | 6,580.00 | 00:00:00 | | 2012-11-23 | 209,000 | 6,560.00 | 6,715.00 | 6,525.00 | 6,655.00 | 00:00:00 | | 2012-11-26 | 290,500 | 6,670.00 | 6,670.00 | 6,480.00 | 6,540.00 | 00:00:00 | | 2012-11-27 | 197,900 | 6,630.00 | 6,660.00 | 6,530.00 | 6,565.00 | 00:00:00 | | 2012-11-28 | 349,900 | 6,515.00 | 6,600.00 | 6,460.00 | 6,580.00 | 00:00:00 | | 2012-11-29 | 400,700 | 6,605.00 | 6,695.00 | 6,595.00 | 6,650.00 | 00:00:00 | | 2012-11-30 | 306,300 | 6,630.00 | 6,755.00 | 6,615.00 | 6,665.00 | 00:00:00 | | 2012-12-03 | 204,100 | 6,700.00 | 6,765.00 | 6,640.00 | 6,665.00 | 00:00:00 | | 2012-12-04 | 469,600 | 6,580.00 | 6,670.00 | 6,460.00 | 6,480.00 | 00:00:00 | | 2012-12-05 | 354,400 | 6,540.00 | 6,620.00 | 6,402.70 | 6,480.00 | 00:00:00 | | 2012-12-06 | 292,200 | 6,410.00 | 6,435.00 | 6,315.00 | 6,395.00 | 00:00:00 | | 2012-12-07 | 201,600 | 6,410.00 | 6,455.00 | 6,370.00 | 6,390.00 | 00:00:00 | | 2012-12-10 | 167,000 | 6,375.00 | 6,470.00 | 6,360.00 | 6,385.00 | 00:00:00 | | 2012-12-11 | 307,300 | 6,400.00 | 6,405.00 | 6,290.00 | 6,330.00 | 00:00:00 | | 2012-12-12 | 230,200 | 6,365.00 | 6,425.00 | 6,305.00 | 6,345.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
