|
 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 | | 2015-04-01 | 648,300 | 4,689.00 | 4,838.00 | 4,637.00 | 4,801.00 | 00:00:00 | | 2015-04-02 | 652,800 | 4,809.00 | 4,889.00 | 4,758.00 | 4,790.00 | 00:00:00 | | 2015-04-03 | 0 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 00:00:00 | | 2015-04-06 | 0 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 00:00:00 | | 2015-04-07 | 528,200 | 4,818.00 | 4,890.00 | 4,761.00 | 4,826.00 | 00:00:00 | | 2015-04-08 | 704,800 | 4,800.00 | 4,852.00 | 4,687.00 | 4,691.00 | 00:00:00 | | 2015-04-09 | 458,100 | 4,698.00 | 4,768.00 | 4,668.00 | 4,746.00 | 00:00:00 | | 2015-04-10 | 522,800 | 4,743.00 | 4,887.00 | 4,719.00 | 4,880.00 | 00:00:00 | | 2015-04-13 | 373,500 | 4,855.00 | 4,939.00 | 4,811.00 | 4,865.00 | 00:00:00 | | 2015-04-14 | 519,700 | 4,840.00 | 4,946.00 | 4,823.00 | 4,938.00 | 00:00:00 | | 2015-04-15 | 451,000 | 4,916.00 | 5,005.00 | 4,913.00 | 4,985.00 | 00:00:00 | | 2015-04-16 | 546,600 | 5,030.00 | 5,145.00 | 5,025.00 | 5,080.00 | 00:00:00 | | 2015-04-17 | 312,000 | 5,050.00 | 5,105.00 | 5,015.00 | 5,045.00 | 00:00:00 | | 2015-04-20 | 318,600 | 5,025.00 | 5,095.00 | 4,997.00 | 5,025.00 | 00:00:00 | | 2015-04-21 | 318,900 | 5,060.00 | 5,075.00 | 5,005.00 | 5,050.00 | 00:00:00 | | 2015-04-22 | 565,600 | 5,060.00 | 5,120.00 | 4,954.00 | 4,989.00 | 00:00:00 | | 2015-04-23 | 466,000 | 4,951.00 | 5,045.00 | 4,909.00 | 5,035.00 | 00:00:00 | | 2015-04-24 | 537,300 | 5,040.00 | 5,085.00 | 4,949.00 | 4,950.00 | 00:00:00 | | 2015-04-27 | 518,000 | 4,970.00 | 5,010.00 | 4,889.00 | 4,985.00 | 00:00:00 | | 2015-04-28 | 579,300 | 4,905.00 | 5,070.00 | 4,886.00 | 5,035.00 | 00:00:00 | | 2015-04-29 | 521,800 | 5,040.00 | 5,110.00 | 4,999.00 | 5,095.00 | 00:00:00 | | 2015-04-30 | 640,600 | 5,070.00 | 5,125.00 | 4,922.00 | 4,964.00 | 00:00:00 | | 2015-05-01 | 368,200 | 4,943.00 | 5,010.00 | 4,922.00 | 5,000.00 | 00:00:00 | | 2015-05-04 | 0 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 00:00:00 | | 2015-05-05 | 555,200 | 5,010.00 | 5,145.00 | 4,982.00 | 4,991.00 | 00:00:00 | | 2015-05-06 | 568,400 | 4,959.00 | 5,005.00 | 4,862.63 | 4,914.00 | 00:00:00 | | 2015-05-07 | 795,600 | 4,820.00 | 4,964.00 | 4,766.00 | 4,775.00 | 00:00:00 | | 2015-05-08 | 501,200 | 4,828.00 | 4,870.00 | 4,736.00 | 4,764.00 | 00:00:00 | | 2015-05-11 | 350,500 | 4,740.00 | 4,813.00 | 4,682.00 | 4,701.00 | 00:00:00 | | 2015-05-12 | 656,200 | 4,690.00 | 4,778.44 | 4,662.00 | 4,741.00 | 00:00:00 | | 2015-05-13 | 546,400 | 4,748.00 | 4,895.00 | 4,739.00 | 4,881.00 | 00:00:00 | | 2015-05-14 | 346,600 | 4,862.00 | 4,939.00 | 4,832.00 | 4,889.00 | 00:00:00 | | 2015-05-15 | 424,600 | 4,879.00 | 4,911.00 | 4,822.00 | 4,868.00 | 00:00:00 | | 2015-05-18 | 460,000 | 4,859.00 | 4,968.00 | 4,859.00 | 4,908.00 | 00:00:00 | | 2015-05-19 | 451,200 | 4,928.00 | 4,928.00 | 4,776.00 | 4,802.00 | 00:00:00 | | 2015-05-20 | 327,100 | 4,775.00 | 4,811.00 | 4,755.00 | 4,799.00 | 00:00:00 | | 2015-05-21 | 396,700 | 4,783.00 | 4,825.00 | 4,701.00 | 4,713.00 | 00:00:00 | | 2015-05-22 | 299,700 | 4,725.00 | 4,811.00 | 4,720.00 | 4,779.00 | 00:00:00 | | 2015-05-25 | 0 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 00:00:00 | | 2015-05-26 | 495,000 | 4,740.00 | 4,755.00 | 4,604.00 | 4,611.00 | 00:00:00 | | 2015-05-27 | 361,500 | 4,616.00 | 4,691.00 | 4,575.00 | 4,667.00 | 00:00:00 | | 2015-05-28 | 326,100 | 4,643.00 | 4,693.00 | 4,629.00 | 4,682.00 | 00:00:00 | | 2015-05-29 | 670,300 | 4,699.00 | 4,794.00 | 4,692.00 | 4,735.00 | 00:00:00 | | 2015-06-01 | 491,300 | 4,729.00 | 4,803.00 | 4,661.38 | 4,756.00 | 00:00:00 | | 2015-06-02 | 499,200 | 4,758.00 | 4,807.00 | 4,659.00 | 4,780.00 | 00:00:00 | | 2015-06-03 | 443,400 | 4,781.00 | 4,801.00 | 4,741.00 | 4,752.00 | 00:00:00 | | 2015-06-04 | 615,600 | 4,670.00 | 4,694.00 | 4,591.00 | 4,591.00 | 00:00:00 | | 2015-06-05 | 590,700 | 4,615.00 | 4,660.00 | 4,529.00 | 4,575.00 | 00:00:00 | | 2015-06-08 | 397,000 | 4,566.00 | 4,614.00 | 4,553.00 | 4,592.00 | 00:00:00 | | 2015-06-09 | 448,900 | 4,606.00 | 4,678.00 | 4,602.34 | 4,652.00 | 00:00:00 | | 2015-06-10 | 530,100 | 4,566.00 | 4,718.00 | 4,566.00 | 4,685.00 | 00:00:00 | | 2015-06-11 | 392,100 | 4,691.00 | 4,721.00 | 4,633.00 | 4,670.00 | 00:00:00 | | 2015-06-12 | 465,500 | 4,658.00 | 4,674.00 | 4,570.00 | 4,607.00 | 00:00:00 | | 2015-06-15 | 458,000 | 4,602.00 | 4,663.00 | 4,574.00 | 4,626.00 | 00:00:00 | | 2015-06-16 | 450,800 | 4,599.00 | 4,600.00 | 4,499.10 | 4,502.00 | 00:00:00 | | 2015-06-17 | 381,300 | 4,498.00 | 4,502.00 | 4,424.00 | 4,427.00 | 00:00:00 | | 2015-06-18 | 556,100 | 4,501.00 | 4,573.00 | 4,485.00 | 4,546.00 | 00:00:00 | | 2015-06-19 | 469,000 | 4,527.00 | 4,543.30 | 4,487.00 | 4,498.00 | 00:00:00 | | 2015-06-22 | 349,200 | 4,465.00 | 4,465.00 | 4,400.00 | 4,413.00 | 00:00:00 | | 2015-06-23 | 286,900 | 4,430.00 | 4,460.00 | 4,384.00 | 4,428.00 | 00:00:00 | | 2015-06-24 | 354,200 | 4,423.00 | 4,489.00 | 4,401.00 | 4,458.00 | 00:00:00 | | 2015-06-25 | 386,700 | 4,478.00 | 4,489.00 | 4,441.00 | 4,444.00 | 00:00:00 | | 2015-06-26 | 358,500 | 4,436.00 | 4,450.00 | 4,374.00 | 4,374.00 | 00:00:00 | | 2015-06-29 | 428,000 | 4,333.00 | 4,444.00 | 4,333.00 | 4,400.00 | 00:00:00 | | 2015-06-30 | 595,300 | 4,381.00 | 4,382.00 | 4,285.00 | 4,285.00 | 00:00:00 | | 2015-07-01 | 732,700 | 4,306.00 | 4,307.00 | 4,196.00 | 4,215.00 | 00:00:00 | | 2015-07-02 | 456,200 | 4,169.00 | 4,250.00 | 4,144.00 | 4,208.00 | 00:00:00 | | 2015-07-03 | 309,800 | 4,248.00 | 4,277.00 | 4,214.00 | 4,260.00 | 00:00:00 | | 2015-07-06 | 478,100 | 4,264.00 | 4,306.00 | 4,220.19 | 4,277.00 | 00:00:00 | | 2015-07-07 | 374,500 | 4,283.00 | 4,286.00 | 4,135.00 | 4,145.00 | 00:00:00 | | 2015-07-08 | 520,700 | 4,111.00 | 4,252.00 | 4,102.00 | 4,222.00 | 00:00:00 | | 2015-07-09 | 365,000 | 4,236.00 | 4,262.00 | 4,162.00 | 4,182.00 | 00:00:00 | | 2015-07-10 | 424,500 | 4,220.00 | 4,225.00 | 4,123.80 | 4,152.00 | 00:00:00 | | 2015-07-13 | 515,700 | 4,160.00 | 4,179.00 | 4,100.00 | 4,174.00 | 00:00:00 | | 2015-07-14 | 357,800 | 4,167.00 | 4,183.00 | 4,129.00 | 4,163.00 | 00:00:00 | | 2015-07-15 | 437,600 | 4,155.00 | 4,168.00 | 4,085.00 | 4,102.00 | 00:00:00 | | 2015-07-16 | 472,000 | 4,091.00 | 4,107.00 | 4,062.00 | 4,086.00 | 00:00:00 | | 2015-07-17 | 533,600 | 4,071.00 | 4,107.00 | 3,980.00 | 4,004.00 | 00:00:00 | | 2015-07-20 | 678,900 | 3,948.00 | 3,948.67 | 3,750.00 | 3,817.00 | 00:00:00 | | 2015-07-21 | 720,700 | 3,820.00 | 3,949.00 | 3,791.00 | 3,893.00 | 00:00:00 | | 2015-07-22 | 669,300 | 3,819.00 | 3,878.00 | 3,753.00 | 3,845.00 | 00:00:00 | | 2015-07-23 | 659,800 | 3,845.00 | 3,944.00 | 3,816.00 | 3,824.00 | 00:00:00 | | 2015-07-24 | 694,200 | 3,775.00 | 3,848.00 | 3,724.00 | 3,744.00 | 00:00:00 | | 2015-07-27 | 838,200 | 3,875.00 | 3,894.00 | 3,752.00 | 3,794.00 | 00:00:00 | | 2015-07-28 | 674,000 | 3,772.00 | 3,792.00 | 3,720.00 | 3,768.00 | 00:00:00 | | 2015-07-29 | 539,200 | 3,782.00 | 3,820.00 | 3,748.00 | 3,813.00 | 00:00:00 | | 2015-07-30 | 590,300 | 3,832.00 | 3,833.00 | 3,755.00 | 3,813.00 | 00:00:00 | | 2015-07-31 | 816,600 | 3,838.00 | 3,870.00 | 3,700.00 | 3,862.00 | 00:00:00 | | 2015-08-03 | 454,500 | 3,846.00 | 3,859.00 | 3,767.00 | 3,786.00 | 00:00:00 | | 2015-08-04 | 637,400 | 3,761.00 | 3,860.00 | 3,757.00 | 3,807.00 | 00:00:00 | | 2015-08-05 | 811,600 | 3,765.00 | 3,891.00 | 3,765.00 | 3,833.00 | 00:00:00 | | 2015-08-06 | 579,700 | 3,906.00 | 3,936.00 | 3,793.00 | 3,864.00 | 00:00:00 | | 2015-08-07 | 813,100 | 3,860.00 | 3,939.00 | 3,815.00 | 3,903.00 | 00:00:00 | | 2015-08-10 | 786,400 | 3,885.00 | 3,951.00 | 3,823.00 | 3,931.00 | 00:00:00 | | 2015-08-11 | 1,352,500 | 3,927.00 | 4,093.00 | 3,917.00 | 3,952.00 | 00:00:00 | | 2015-08-12 | 1,225,300 | 4,000.00 | 4,169.00 | 3,950.00 | 4,166.00 | 00:00:00 | | 2015-08-13 | 642,100 | 4,184.00 | 4,192.00 | 4,019.00 | 4,034.00 | 00:00:00 | | 2015-08-14 | 584,800 | 3,995.00 | 4,081.00 | 3,968.75 | 3,994.00 | 00:00:00 | | 2015-08-17 | 488,500 | 3,982.00 | 4,024.00 | 3,942.00 | 3,983.00 | 00:00:00 | | 2015-08-18 | 572,500 | 4,020.00 | 4,049.00 | 3,921.00 | 3,991.00 | 00:00:00 | | 2015-08-19 | 578,500 | 4,011.00 | 4,080.00 | 3,958.00 | 4,022.00 | 00:00:00 | | 2015-08-20 | 1,155,100 | 4,035.00 | 4,263.00 | 4,033.00 | 4,255.00 | 00:00:00 | | 2015-08-21 | 919,900 | 4,249.00 | 4,344.00 | 4,205.00 | 4,242.00 | 00:00:00 | | 2015-08-24 | 1,057,200 | 4,166.00 | 4,254.00 | 4,093.00 | 4,148.00 | 00:00:00 | | 2015-08-25 | 1,096,200 | 3,990.00 | 4,196.00 | 3,965.00 | 4,001.00 | 00:00:00 | | 2015-08-26 | 832,100 | 3,940.00 | 4,009.00 | 3,783.00 | 3,817.00 | 00:00:00 | | 2015-08-27 | 840,600 | 3,920.00 | 3,937.00 | 3,811.00 | 3,926.00 | 00:00:00 | | 2015-08-28 | 865,900 | 3,944.00 | 4,030.00 | 3,875.00 | 3,959.00 | 00:00:00 | | 2015-08-31 | 0 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 00:00:00 | | 2015-09-01 | 773,700 | 3,948.00 | 3,993.00 | 3,896.00 | 3,926.00 | 00:00:00 | | 2015-09-02 | 648,100 | 3,903.00 | 3,941.20 | 3,816.00 | 3,830.00 | 00:00:00 | | 2015-09-03 | 608,000 | 3,855.00 | 3,970.00 | 3,833.00 | 3,882.00 | 00:00:00 | | 2015-09-04 | 645,000 | 3,841.00 | 3,870.00 | 3,710.00 | 3,722.00 | 00:00:00 | | 2015-09-07 | 283,800 | 3,751.00 | 3,797.00 | 3,716.00 | 3,726.00 | 00:00:00 | | 2015-09-08 | 458,200 | 3,727.00 | 3,772.12 | 3,689.00 | 3,753.00 | 00:00:00 | | 2015-09-09 | 629,200 | 3,710.00 | 3,773.00 | 3,704.00 | 3,719.00 | 00:00:00 | | 2015-09-10 | 542,700 | 3,683.00 | 3,744.00 | 3,655.00 | 3,671.00 | 00:00:00 | | 2015-09-11 | 659,400 | 3,667.00 | 3,740.00 | 3,626.00 | 3,643.00 | 00:00:00 | | 2015-09-14 | 596,700 | 3,690.00 | 3,731.00 | 3,567.50 | 3,625.00 | 00:00:00 | | 2015-09-15 | 428,700 | 3,596.00 | 3,650.00 | 3,546.00 | 3,626.00 | 00:00:00 | | 2015-09-16 | 581,700 | 3,641.00 | 3,779.00 | 3,602.00 | 3,770.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
