|
 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 | | 2014-04-30 | 482,900 | 4,802.00 | 4,810.00 | 4,709.00 | 4,780.00 | 00:00:00 | | 2014-05-01 | 196,400 | 4,715.00 | 4,717.00 | 4,644.00 | 4,678.00 | 00:00:00 | | 2014-05-02 | 433,400 | 4,685.00 | 4,752.00 | 4,657.00 | 4,739.00 | 00:00:00 | | 2014-05-05 | 0 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 00:00:00 | | 2014-05-06 | 446,700 | 4,765.00 | 4,794.00 | 4,747.00 | 4,772.00 | 00:00:00 | | 2014-05-07 | 486,700 | 4,771.00 | 4,771.00 | 4,627.00 | 4,703.00 | 00:00:00 | | 2014-05-08 | 461,100 | 4,610.00 | 4,713.00 | 4,493.00 | 4,530.00 | 00:00:00 | | 2014-05-09 | 333,900 | 4,549.00 | 4,585.00 | 4,519.00 | 4,539.00 | 00:00:00 | | 2014-05-12 | 277,200 | 4,539.00 | 4,626.00 | 4,510.00 | 4,603.00 | 00:00:00 | | 2014-05-13 | 304,100 | 4,600.00 | 4,630.00 | 4,552.00 | 4,591.00 | 00:00:00 | | 2014-05-14 | 387,000 | 4,532.00 | 4,645.00 | 4,486.00 | 4,608.00 | 00:00:00 | | 2014-05-15 | 283,000 | 4,602.00 | 4,639.00 | 4,536.00 | 4,550.00 | 00:00:00 | | 2014-05-16 | 246,100 | 4,544.00 | 4,558.00 | 4,484.00 | 4,534.00 | 00:00:00 | | 2014-05-19 | 241,800 | 4,539.00 | 4,580.00 | 4,517.00 | 4,530.00 | 00:00:00 | | 2014-05-20 | 237,400 | 4,533.00 | 4,547.00 | 4,463.00 | 4,470.00 | 00:00:00 | | 2014-05-21 | 188,600 | 4,471.00 | 4,486.00 | 4,423.00 | 4,455.00 | 00:00:00 | | 2014-05-22 | 232,000 | 4,475.00 | 4,551.00 | 4,475.00 | 4,510.00 | 00:00:00 | | 2014-05-23 | 179,400 | 4,523.00 | 4,543.00 | 4,469.00 | 4,505.00 | 00:00:00 | | 2014-05-26 | 0 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 00:00:00 | | 2014-05-27 | 360,600 | 4,509.00 | 4,536.00 | 4,414.00 | 4,428.00 | 00:00:00 | | 2014-05-28 | 396,500 | 4,439.00 | 4,480.00 | 4,415.00 | 4,437.00 | 00:00:00 | | 2014-05-29 | 259,000 | 4,390.00 | 4,510.00 | 4,366.00 | 4,492.00 | 00:00:00 | | 2014-05-30 | 476,700 | 4,483.00 | 4,483.00 | 4,353.00 | 4,357.00 | 00:00:00 | | 2014-06-02 | 215,200 | 4,383.00 | 4,422.00 | 4,361.00 | 4,399.00 | 00:00:00 | | 2014-06-03 | 315,500 | 4,400.00 | 4,420.00 | 4,311.00 | 4,328.00 | 00:00:00 | | 2014-06-04 | 244,300 | 4,350.00 | 4,388.00 | 4,323.00 | 4,384.00 | 00:00:00 | | 2014-06-05 | 486,600 | 4,350.00 | 4,421.00 | 4,303.00 | 4,407.00 | 00:00:00 | | 2014-06-06 | 339,400 | 4,403.00 | 4,410.90 | 4,327.00 | 4,356.00 | 00:00:00 | | 2014-06-09 | 181,000 | 4,369.00 | 4,430.00 | 4,357.00 | 4,380.00 | 00:00:00 | | 2014-06-10 | 208,800 | 4,375.00 | 4,424.00 | 4,341.00 | 4,407.00 | 00:00:00 | | 2014-06-11 | 296,400 | 4,408.00 | 4,498.00 | 4,400.00 | 4,482.00 | 00:00:00 | | 2014-06-12 | 483,300 | 4,494.00 | 4,595.00 | 4,445.00 | 4,566.00 | 00:00:00 | | 2014-06-13 | 381,700 | 4,564.00 | 4,603.36 | 4,543.00 | 4,564.00 | 00:00:00 | | 2014-06-16 | 508,000 | 4,579.00 | 4,641.00 | 4,575.00 | 4,615.00 | 00:00:00 | | 2014-06-17 | 428,200 | 4,598.00 | 4,640.00 | 4,503.00 | 4,631.00 | 00:00:00 | | 2014-06-18 | 282,700 | 4,632.00 | 4,646.00 | 4,586.00 | 4,620.00 | 00:00:00 | | 2014-06-19 | 375,600 | 4,650.00 | 4,746.00 | 4,641.00 | 4,734.00 | 00:00:00 | | 2014-06-20 | 594,800 | 4,809.00 | 4,833.00 | 4,779.29 | 4,812.00 | 00:00:00 | | 2014-06-23 | 328,000 | 4,807.00 | 4,907.00 | 4,794.00 | 4,900.00 | 00:00:00 | | 2014-06-24 | 530,600 | 4,917.00 | 5,017.88 | 4,904.00 | 4,905.00 | 00:00:00 | | 2014-06-25 | 310,600 | 4,878.00 | 4,888.00 | 4,812.00 | 4,867.00 | 00:00:00 | | 2014-06-26 | 318,700 | 4,885.00 | 4,951.12 | 4,800.00 | 4,828.00 | 00:00:00 | | 2014-06-27 | 264,500 | 4,859.00 | 4,919.00 | 4,848.00 | 4,895.00 | 00:00:00 | | 2014-06-30 | 321,500 | 4,893.00 | 4,903.50 | 4,841.00 | 4,873.00 | 00:00:00 | | 2014-07-01 | 372,000 | 4,952.00 | 5,015.00 | 4,934.00 | 4,983.00 | 00:00:00 | | 2014-07-02 | 364,500 | 4,959.00 | 4,990.00 | 4,916.00 | 4,975.00 | 00:00:00 | | 2014-07-03 | 430,400 | 4,975.00 | 4,984.00 | 4,924.00 | 4,971.00 | 00:00:00 | | 2014-07-04 | 167,800 | 5,015.00 | 5,050.00 | 4,986.00 | 4,996.00 | 00:00:00 | | 2014-07-07 | 264,200 | 4,996.00 | 5,014.00 | 4,957.04 | 4,989.00 | 00:00:00 | | 2014-07-08 | 330,500 | 4,993.00 | 5,030.00 | 4,957.00 | 4,957.00 | 00:00:00 | | 2014-07-09 | 391,100 | 5,055.00 | 5,115.00 | 5,015.00 | 5,095.00 | 00:00:00 | | 2014-07-10 | 539,200 | 5,105.00 | 5,250.00 | 5,100.00 | 5,235.00 | 00:00:00 | | 2014-07-11 | 480,900 | 5,105.00 | 5,145.00 | 5,050.00 | 5,120.00 | 00:00:00 | | 2014-07-14 | 453,400 | 5,085.00 | 5,185.00 | 5,070.00 | 5,085.00 | 00:00:00 | | 2014-07-15 | 322,500 | 5,080.00 | 5,160.00 | 5,025.00 | 5,050.00 | 00:00:00 | | 2014-07-16 | 357,800 | 5,025.00 | 5,125.00 | 5,015.00 | 5,115.00 | 00:00:00 | | 2014-07-17 | 358,000 | 5,100.00 | 5,140.00 | 5,055.00 | 5,085.00 | 00:00:00 | | 2014-07-18 | 328,100 | 5,100.00 | 5,125.00 | 5,035.00 | 5,065.00 | 00:00:00 | | 2014-07-21 | 198,400 | 5,065.00 | 5,160.00 | 5,055.00 | 5,105.00 | 00:00:00 | | 2014-07-22 | 244,100 | 5,105.00 | 5,155.00 | 5,095.00 | 5,135.00 | 00:00:00 | | 2014-07-23 | 213,500 | 5,135.00 | 5,175.00 | 5,080.00 | 5,110.00 | 00:00:00 | | 2014-07-24 | 240,700 | 5,080.00 | 5,085.00 | 5,015.00 | 5,065.00 | 00:00:00 | | 2014-07-25 | 188,300 | 5,050.00 | 5,120.00 | 4,996.00 | 5,115.00 | 00:00:00 | | 2014-07-28 | 240,000 | 5,100.00 | 5,180.00 | 5,082.62 | 5,170.00 | 00:00:00 | | 2014-07-29 | 278,100 | 5,175.00 | 5,285.75 | 5,175.00 | 5,215.00 | 00:00:00 | | 2014-07-30 | 203,000 | 5,210.00 | 5,230.33 | 5,125.00 | 5,140.00 | 00:00:00 | | 2014-07-31 | 468,100 | 5,130.00 | 5,172.75 | 5,081.55 | 5,120.00 | 00:00:00 | | 2014-08-01 | 591,100 | 5,060.00 | 5,105.00 | 4,945.00 | 5,065.00 | 00:00:00 | | 2014-08-04 | 246,900 | 5,125.00 | 5,125.00 | 5,035.00 | 5,045.00 | 00:00:00 | | 2014-08-05 | 190,400 | 5,045.00 | 5,095.00 | 5,000.00 | 5,005.00 | 00:00:00 | | 2014-08-06 | 381,400 | 5,030.00 | 5,160.38 | 5,015.00 | 5,155.00 | 00:00:00 | | 2014-08-07 | 306,400 | 5,140.00 | 5,165.00 | 5,030.00 | 5,070.00 | 00:00:00 | | 2014-08-08 | 563,700 | 5,070.00 | 5,125.00 | 5,025.00 | 5,110.00 | 00:00:00 | | 2014-08-11 | 246,000 | 5,080.00 | 5,105.27 | 5,025.00 | 5,075.00 | 00:00:00 | | 2014-08-12 | 282,700 | 5,075.00 | 5,135.00 | 5,045.00 | 5,120.00 | 00:00:00 | | 2014-08-13 | 207,400 | 5,115.00 | 5,140.34 | 5,065.10 | 5,125.00 | 00:00:00 | | 2014-08-14 | 225,000 | 5,115.00 | 5,165.00 | 5,090.00 | 5,120.00 | 00:00:00 | | 2014-08-15 | 318,200 | 5,125.00 | 5,145.00 | 5,010.00 | 5,065.00 | 00:00:00 | | 2014-08-18 | 208,900 | 5,070.00 | 5,080.00 | 5,015.00 | 5,030.00 | 00:00:00 | | 2014-08-19 | 179,500 | 5,035.00 | 5,095.00 | 5,020.00 | 5,025.00 | 00:00:00 | | 2014-08-20 | 182,000 | 5,015.00 | 5,034.01 | 4,973.00 | 4,997.00 | 00:00:00 | | 2014-08-21 | 348,400 | 4,950.00 | 4,956.00 | 4,890.00 | 4,904.00 | 00:00:00 | | 2014-08-22 | 242,400 | 4,904.00 | 4,944.84 | 4,870.00 | 4,902.00 | 00:00:00 | | 2014-08-25 | 0 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 00:00:00 | | 2014-08-26 | 311,900 | 4,905.00 | 4,964.00 | 4,883.00 | 4,905.00 | 00:00:00 | | 2014-08-27 | 258,100 | 4,923.00 | 5,000.00 | 4,920.00 | 4,941.00 | 00:00:00 | | 2014-08-28 | 274,400 | 4,940.00 | 5,050.00 | 4,937.00 | 5,005.00 | 00:00:00 | | 2014-08-29 | 290,300 | 5,025.00 | 5,085.00 | 4,995.00 | 5,085.00 | 00:00:00 | | 2014-09-01 | 153,000 | 5,085.00 | 5,145.00 | 5,067.51 | 5,085.00 | 00:00:00 | | 2014-09-02 | 336,900 | 5,030.00 | 5,080.00 | 4,978.00 | 4,991.00 | 00:00:00 | | 2014-09-03 | 420,400 | 4,949.00 | 5,025.00 | 4,928.00 | 4,955.00 | 00:00:00 | | 2014-09-04 | 261,400 | 4,944.00 | 4,967.00 | 4,912.00 | 4,940.00 | 00:00:00 | | 2014-09-05 | 526,600 | 4,832.00 | 4,841.00 | 4,722.00 | 4,737.00 | 00:00:00 | | 2014-09-08 | 348,400 | 4,752.00 | 4,806.67 | 4,678.00 | 4,704.00 | 00:00:00 | | 2014-09-09 | 348,500 | 4,701.00 | 4,732.00 | 4,647.00 | 4,717.00 | 00:00:00 | | 2014-09-10 | 265,800 | 4,734.00 | 4,786.00 | 4,699.00 | 4,715.00 | 00:00:00 | | 2014-09-11 | 416,100 | 4,712.00 | 4,717.00 | 4,622.00 | 4,652.00 | 00:00:00 | | 2014-09-12 | 345,300 | 4,663.00 | 4,704.00 | 4,625.00 | 4,625.00 | 00:00:00 | | 2014-09-15 | 363,900 | 4,635.00 | 4,669.00 | 4,609.00 | 4,632.00 | 00:00:00 | | 2014-09-16 | 455,900 | 4,631.00 | 4,637.00 | 4,542.00 | 4,547.00 | 00:00:00 | | 2014-09-17 | 294,100 | 4,562.00 | 4,591.00 | 4,535.00 | 4,546.00 | 00:00:00 | | 2014-09-18 | 442,900 | 4,525.00 | 4,525.00 | 4,414.00 | 4,430.00 | 00:00:00 | | 2014-09-19 | 684,500 | 4,369.00 | 4,422.00 | 4,351.00 | 4,355.00 | 00:00:00 | | 2014-09-22 | 361,300 | 4,321.00 | 4,335.00 | 4,261.00 | 4,265.00 | 00:00:00 | | 2014-09-23 | 571,200 | 4,287.00 | 4,349.03 | 4,252.00 | 4,312.00 | 00:00:00 | | 2014-09-24 | 492,200 | 4,340.00 | 4,365.00 | 4,314.00 | 4,327.00 | 00:00:00 | | 2014-09-25 | 607,300 | 4,292.00 | 4,292.00 | 4,163.00 | 4,249.00 | 00:00:00 | | 2014-09-26 | 446,400 | 4,253.00 | 4,344.00 | 4,195.00 | 4,214.00 | 00:00:00 | | 2014-09-29 | 334,300 | 4,215.00 | 4,252.00 | 4,183.00 | 4,249.00 | 00:00:00 | | 2014-09-30 | 589,900 | 4,215.00 | 4,257.00 | 4,159.00 | 4,209.00 | 00:00:00 | | 2014-10-01 | 492,600 | 4,183.00 | 4,184.00 | 4,141.00 | 4,154.00 | 00:00:00 | | 2014-10-02 | 567,000 | 4,155.00 | 4,182.00 | 4,123.00 | 4,155.00 | 00:00:00 | | 2014-10-03 | 661,600 | 4,145.00 | 4,159.00 | 4,076.00 | 4,091.00 | 00:00:00 | | 2014-10-06 | 404,900 | 4,106.00 | 4,179.52 | 4,072.30 | 4,153.00 | 00:00:00 | | 2014-10-07 | 528,700 | 4,160.00 | 4,231.00 | 4,140.00 | 4,152.00 | 00:00:00 | | 2014-10-08 | 478,000 | 4,128.00 | 4,159.80 | 4,037.00 | 4,050.00 | 00:00:00 | | 2014-10-09 | 1,016,700 | 4,286.00 | 4,385.63 | 4,273.00 | 4,298.00 | 00:00:00 | | 2014-10-10 | 619,400 | 4,254.00 | 4,254.00 | 4,182.00 | 4,197.00 | 00:00:00 | | 2014-10-13 | 927,700 | 4,200.00 | 4,388.00 | 4,200.00 | 4,381.00 | 00:00:00 | | 2014-10-14 | 665,700 | 4,305.00 | 4,393.00 | 4,274.00 | 4,368.00 | 00:00:00 | | 2014-10-15 | 997,000 | 4,352.00 | 4,368.00 | 4,256.00 | 4,322.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
