|
 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 | | 2013-11-13 | 436,200 | 4,587.00 | 4,594.91 | 4,491.00 | 4,509.00 | 00:00:00 | | 2013-11-14 | 428,900 | 4,507.00 | 4,606.00 | 4,473.00 | 4,598.00 | 00:00:00 | | 2013-11-15 | 353,600 | 4,619.00 | 4,653.00 | 4,582.00 | 4,586.00 | 00:00:00 | | 2013-11-18 | 217,700 | 4,562.00 | 4,575.00 | 4,504.50 | 4,532.00 | 00:00:00 | | 2013-11-19 | 402,900 | 4,510.00 | 4,639.00 | 4,477.00 | 4,621.00 | 00:00:00 | | 2013-11-20 | 382,700 | 4,594.00 | 4,626.50 | 4,463.51 | 4,495.00 | 00:00:00 | | 2013-11-21 | 442,400 | 4,450.00 | 4,479.39 | 4,326.00 | 4,365.00 | 00:00:00 | | 2013-11-22 | 375,200 | 4,360.00 | 4,404.00 | 4,286.01 | 4,362.00 | 00:00:00 | | 2013-11-25 | 451,600 | 4,307.00 | 4,321.00 | 4,184.00 | 4,215.00 | 00:00:00 | | 2013-11-26 | 605,900 | 4,286.00 | 4,300.00 | 4,185.00 | 4,201.00 | 00:00:00 | | 2013-11-27 | 273,700 | 4,216.00 | 4,275.66 | 4,201.00 | 4,235.00 | 00:00:00 | | 2013-11-28 | 178,100 | 4,218.00 | 4,284.19 | 4,203.00 | 4,261.00 | 00:00:00 | | 2013-11-29 | 353,300 | 4,239.00 | 4,370.00 | 4,234.00 | 4,346.00 | 00:00:00 | | 2013-12-02 | 354,000 | 4,316.00 | 4,319.00 | 4,155.00 | 4,157.00 | 00:00:00 | | 2013-12-03 | 896,500 | 4,150.00 | 4,178.00 | 3,961.00 | 4,017.00 | 00:00:00 | | 2013-12-04 | 504,300 | 4,005.00 | 4,138.00 | 3,975.00 | 4,040.00 | 00:00:00 | | 2013-12-05 | 391,900 | 4,097.00 | 4,119.00 | 4,009.00 | 4,039.00 | 00:00:00 | | 2013-12-06 | 305,600 | 4,031.00 | 4,089.00 | 4,007.00 | 4,039.00 | 00:00:00 | | 2013-12-09 | 581,300 | 4,028.00 | 4,030.00 | 3,950.00 | 3,977.00 | 00:00:00 | | 2013-12-10 | 772,400 | 4,000.00 | 4,157.00 | 3,963.00 | 4,141.00 | 00:00:00 | | 2013-12-11 | 430,100 | 4,123.00 | 4,136.00 | 4,046.00 | 4,051.00 | 00:00:00 | | 2013-12-12 | 728,100 | 3,960.00 | 3,997.55 | 3,844.00 | 3,896.00 | 00:00:00 | | 2013-12-13 | 350,600 | 3,903.00 | 3,981.00 | 3,875.00 | 3,964.00 | 00:00:00 | | 2013-12-16 | 345,800 | 3,945.00 | 3,986.18 | 3,907.00 | 3,964.00 | 00:00:00 | | 2013-12-17 | 375,800 | 3,950.00 | 3,967.00 | 3,906.00 | 3,933.00 | 00:00:00 | | 2013-12-18 | 258,400 | 3,947.00 | 3,981.66 | 3,901.00 | 3,916.00 | 00:00:00 | | 2013-12-19 | 556,500 | 3,910.00 | 3,910.00 | 3,775.00 | 3,811.00 | 00:00:00 | | 2013-12-20 | 704,700 | 3,823.00 | 3,852.00 | 3,716.00 | 3,765.00 | 00:00:00 | | 2013-12-23 | 283,200 | 3,778.00 | 3,781.00 | 3,703.00 | 3,751.00 | 00:00:00 | | 2013-12-24 | 45,100 | 3,740.00 | 3,812.07 | 3,740.00 | 3,779.00 | 00:00:00 | | 2013-12-25 | 0 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 00:00:00 | | 2013-12-26 | 0 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 00:00:00 | | 2013-12-27 | 251,900 | 3,780.00 | 3,835.00 | 3,762.00 | 3,811.00 | 00:00:00 | | 2013-12-30 | 254,200 | 3,788.00 | 3,856.00 | 3,783.00 | 3,801.00 | 00:00:00 | | 2013-12-31 | 66,300 | 3,800.00 | 3,802.90 | 3,752.00 | 3,790.00 | 00:00:00 | | 2014-01-01 | 0 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 00:00:00 | | 2014-01-02 | 228,100 | 3,839.00 | 3,840.20 | 3,766.00 | 3,790.00 | 00:00:00 | | 2014-01-03 | 343,600 | 3,943.00 | 3,971.00 | 3,915.00 | 3,924.00 | 00:00:00 | | 2014-01-06 | 474,800 | 3,878.00 | 3,890.00 | 3,786.00 | 3,786.00 | 00:00:00 | | 2014-01-07 | 410,200 | 3,790.00 | 3,798.00 | 3,729.00 | 3,749.00 | 00:00:00 | | 2014-01-08 | 395,200 | 3,752.00 | 3,776.00 | 3,726.00 | 3,737.00 | 00:00:00 | | 2014-01-09 | 874,700 | 3,746.00 | 3,746.00 | 3,602.00 | 3,608.00 | 00:00:00 | | 2014-01-10 | 689,900 | 3,621.00 | 3,732.00 | 3,600.00 | 3,712.00 | 00:00:00 | | 2014-01-13 | 489,900 | 3,733.00 | 3,843.00 | 3,707.00 | 3,835.00 | 00:00:00 | | 2014-01-14 | 581,500 | 3,865.00 | 3,889.00 | 3,808.00 | 3,842.00 | 00:00:00 | | 2014-01-15 | 629,700 | 3,843.00 | 3,853.00 | 3,725.00 | 3,790.00 | 00:00:00 | | 2014-01-16 | 606,300 | 3,818.00 | 3,915.00 | 3,807.00 | 3,892.00 | 00:00:00 | | 2014-01-17 | 557,100 | 3,903.00 | 3,966.87 | 3,891.28 | 3,955.00 | 00:00:00 | | 2014-01-20 | 816,800 | 3,935.00 | 4,206.00 | 3,921.00 | 4,185.00 | 00:00:00 | | 2014-01-21 | 754,200 | 4,193.00 | 4,225.00 | 4,027.00 | 4,112.00 | 00:00:00 | | 2014-01-22 | 627,700 | 4,128.00 | 4,193.00 | 4,077.00 | 4,121.00 | 00:00:00 | | 2014-01-23 | 728,300 | 4,090.00 | 4,228.00 | 4,034.00 | 4,188.00 | 00:00:00 | | 2014-01-24 | 1,112,700 | 4,174.00 | 4,329.00 | 4,174.00 | 4,233.00 | 00:00:00 | | 2014-01-27 | 613,600 | 4,233.00 | 4,271.00 | 4,142.00 | 4,157.00 | 00:00:00 | | 2014-01-28 | 638,200 | 4,105.00 | 4,143.28 | 4,021.00 | 4,105.00 | 00:00:00 | | 2014-01-29 | 712,000 | 4,158.00 | 4,241.00 | 4,121.00 | 4,235.00 | 00:00:00 | | 2014-01-30 | 453,900 | 4,220.00 | 4,235.00 | 4,120.00 | 4,142.00 | 00:00:00 | | 2014-01-31 | 609,300 | 4,128.00 | 4,207.00 | 4,126.00 | 4,193.00 | 00:00:00 | | 2014-02-03 | 928,600 | 4,170.00 | 4,476.00 | 4,170.00 | 4,455.00 | 00:00:00 | | 2014-02-04 | 596,800 | 4,383.00 | 4,411.00 | 4,293.00 | 4,319.00 | 00:00:00 | | 2014-02-05 | 595,200 | 4,350.00 | 4,437.00 | 4,307.00 | 4,406.00 | 00:00:00 | | 2014-02-06 | 647,300 | 4,419.00 | 4,455.00 | 4,300.00 | 4,336.00 | 00:00:00 | | 2014-02-07 | 496,500 | 4,358.00 | 4,448.00 | 4,346.00 | 4,424.00 | 00:00:00 | | 2014-02-10 | 542,200 | 4,463.00 | 4,556.00 | 4,456.00 | 4,530.00 | 00:00:00 | | 2014-02-11 | 1,073,900 | 4,558.00 | 4,708.00 | 4,557.00 | 4,705.00 | 00:00:00 | | 2014-02-12 | 754,900 | 4,692.00 | 4,749.09 | 4,599.00 | 4,618.00 | 00:00:00 | | 2014-02-13 | 729,200 | 4,580.00 | 4,692.00 | 4,523.00 | 4,687.00 | 00:00:00 | | 2014-02-14 | 597,500 | 4,707.00 | 4,812.26 | 4,693.00 | 4,774.00 | 00:00:00 | | 2014-02-17 | 371,300 | 4,825.00 | 4,938.00 | 4,790.00 | 4,857.00 | 00:00:00 | | 2014-02-18 | 584,700 | 4,840.00 | 4,840.00 | 4,760.00 | 4,780.00 | 00:00:00 | | 2014-02-19 | 461,100 | 4,800.00 | 4,886.00 | 4,790.00 | 4,838.00 | 00:00:00 | | 2014-02-20 | 730,900 | 4,753.00 | 4,807.00 | 4,714.00 | 4,786.00 | 00:00:00 | | 2014-02-21 | 642,000 | 4,825.00 | 4,895.00 | 4,773.00 | 4,833.00 | 00:00:00 | | 2014-02-24 | 460,100 | 4,814.00 | 4,880.00 | 4,780.00 | 4,875.00 | 00:00:00 | | 2014-02-25 | 751,000 | 4,872.00 | 4,887.00 | 4,787.00 | 4,871.00 | 00:00:00 | | 2014-02-26 | 709,600 | 4,890.00 | 4,939.00 | 4,794.00 | 4,795.00 | 00:00:00 | | 2014-02-27 | 627,600 | 4,798.00 | 4,878.00 | 4,760.00 | 4,866.00 | 00:00:00 | | 2014-02-28 | 595,200 | 4,810.00 | 4,837.00 | 4,726.00 | 4,747.00 | 00:00:00 | | 2014-03-03 | 1,149,000 | 4,865.00 | 4,999.00 | 4,842.00 | 4,953.00 | 00:00:00 | | 2014-03-04 | 803,800 | 4,899.00 | 4,933.25 | 4,839.00 | 4,881.00 | 00:00:00 | | 2014-03-05 | 710,600 | 5,000.00 | 5,084.99 | 4,935.00 | 5,050.00 | 00:00:00 | | 2014-03-06 | 376,400 | 5,040.00 | 5,110.00 | 5,035.01 | 5,065.00 | 00:00:00 | | 2014-03-07 | 817,700 | 5,050.00 | 5,065.00 | 4,832.00 | 4,880.00 | 00:00:00 | | 2014-03-10 | 627,300 | 4,853.00 | 4,921.00 | 4,835.00 | 4,896.00 | 00:00:00 | | 2014-03-11 | 695,900 | 4,898.00 | 4,983.00 | 4,847.00 | 4,870.00 | 00:00:00 | | 2014-03-12 | 717,000 | 4,901.00 | 4,985.00 | 4,817.00 | 4,927.00 | 00:00:00 | | 2014-03-13 | 668,700 | 4,944.00 | 4,990.00 | 4,893.00 | 4,957.00 | 00:00:00 | | 2014-03-14 | 535,200 | 4,929.00 | 5,060.00 | 4,899.00 | 4,996.00 | 00:00:00 | | 2014-03-17 | 416,400 | 4,989.00 | 5,043.90 | 4,965.00 | 4,969.00 | 00:00:00 | | 2014-03-18 | 614,100 | 4,914.00 | 4,923.00 | 4,827.00 | 4,884.00 | 00:00:00 | | 2014-03-19 | 542,300 | 4,883.00 | 4,918.00 | 4,772.00 | 4,820.00 | 00:00:00 | | 2014-03-20 | 632,700 | 4,797.00 | 4,848.25 | 4,697.62 | 4,831.00 | 00:00:00 | | 2014-03-21 | 589,600 | 4,830.00 | 4,891.68 | 4,825.00 | 4,831.00 | 00:00:00 | | 2014-03-24 | 681,500 | 4,836.00 | 4,836.00 | 4,626.00 | 4,627.00 | 00:00:00 | | 2014-03-25 | 563,900 | 4,643.00 | 4,717.00 | 4,637.00 | 4,710.00 | 00:00:00 | | 2014-03-26 | 479,200 | 4,722.00 | 4,747.38 | 4,597.00 | 4,608.00 | 00:00:00 | | 2014-03-27 | 678,500 | 4,563.00 | 4,574.00 | 4,476.00 | 4,486.00 | 00:00:00 | | 2014-03-28 | 439,400 | 4,523.00 | 4,583.00 | 4,503.00 | 4,534.00 | 00:00:00 | | 2014-03-31 | 427,400 | 4,549.00 | 4,599.00 | 4,482.00 | 4,502.00 | 00:00:00 | | 2014-04-01 | 373,700 | 4,530.00 | 4,538.73 | 4,485.00 | 4,514.00 | 00:00:00 | | 2014-04-02 | 441,100 | 4,515.00 | 4,639.00 | 4,515.00 | 4,617.00 | 00:00:00 | | 2014-04-03 | 431,900 | 4,620.00 | 4,657.00 | 4,549.00 | 4,582.00 | 00:00:00 | | 2014-04-04 | 422,500 | 4,582.00 | 4,680.00 | 4,582.00 | 4,666.00 | 00:00:00 | | 2014-04-07 | 359,100 | 4,639.00 | 4,699.00 | 4,597.00 | 4,675.00 | 00:00:00 | | 2014-04-08 | 710,000 | 4,700.00 | 4,760.00 | 4,675.00 | 4,757.00 | 00:00:00 | | 2014-04-09 | 653,900 | 4,761.00 | 4,791.00 | 4,598.00 | 4,627.00 | 00:00:00 | | 2014-04-10 | 627,400 | 4,700.00 | 4,741.50 | 4,675.00 | 4,694.00 | 00:00:00 | | 2014-04-11 | 508,200 | 4,645.00 | 4,716.00 | 4,595.00 | 4,675.00 | 00:00:00 | | 2014-04-14 | 591,700 | 4,685.00 | 4,848.00 | 4,685.00 | 4,845.00 | 00:00:00 | | 2014-04-15 | 1,196,300 | 4,800.00 | 4,834.00 | 4,708.00 | 4,727.00 | 00:00:00 | | 2014-04-16 | 567,000 | 4,745.00 | 4,767.00 | 4,674.00 | 4,701.00 | 00:00:00 | | 2014-04-17 | 350,200 | 4,695.00 | 4,729.00 | 4,637.00 | 4,718.00 | 00:00:00 | | 2014-04-18 | 0 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 00:00:00 | | 2014-04-21 | 0 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 00:00:00 | | 2014-04-22 | 484,000 | 4,684.00 | 4,699.00 | 4,598.00 | 4,605.00 | 00:00:00 | | 2014-04-23 | 358,000 | 4,621.00 | 4,705.34 | 4,600.00 | 4,700.00 | 00:00:00 | | 2014-04-24 | 479,000 | 4,670.00 | 4,726.00 | 4,634.00 | 4,659.00 | 00:00:00 | | 2014-04-25 | 304,500 | 4,630.00 | 4,712.00 | 4,610.00 | 4,676.00 | 00:00:00 | | 2014-04-28 | 366,500 | 4,680.00 | 4,740.00 | 4,669.00 | 4,722.00 | 00:00:00 | | 2014-04-29 | 387,300 | 4,721.00 | 4,748.00 | 4,654.00 | 4,742.00 | 00:00:00 | | 2014-04-30 | 482,900 | 4,802.00 | 4,810.00 | 4,709.00 | 4,780.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
