|
 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 | | 2015-09-16 | 581,700 | 3,641.00 | 3,779.00 | 3,602.00 | 3,770.00 | 00:00:00 | | 2015-09-17 | 521,700 | 3,780.00 | 3,795.00 | 3,708.00 | 3,729.00 | 00:00:00 | | 2015-09-18 | 962,900 | 3,812.00 | 3,927.93 | 3,807.02 | 3,863.00 | 00:00:00 | | 2015-09-21 | 438,700 | 3,871.00 | 3,912.62 | 3,802.00 | 3,820.00 | 00:00:00 | | 2015-09-22 | 563,700 | 3,799.00 | 3,808.00 | 3,710.00 | 3,740.00 | 00:00:00 | | 2015-09-23 | 385,600 | 3,738.00 | 3,798.00 | 3,711.00 | 3,740.00 | 00:00:00 | | 2015-09-24 | 786,200 | 3,739.00 | 3,962.00 | 3,727.00 | 3,946.00 | 00:00:00 | | 2015-09-25 | 616,200 | 3,980.00 | 3,992.00 | 3,867.00 | 3,926.00 | 00:00:00 | | 2015-09-28 | 566,500 | 3,920.00 | 3,920.00 | 3,840.00 | 3,850.00 | 00:00:00 | | 2015-09-29 | 622,500 | 3,792.00 | 3,885.00 | 3,782.00 | 3,844.00 | 00:00:00 | | 2015-09-30 | 748,300 | 3,874.00 | 3,887.00 | 3,789.97 | 3,862.00 | 00:00:00 | | 2015-10-01 | 545,100 | 3,899.00 | 4,013.00 | 3,883.91 | 3,932.00 | 00:00:00 | | 2015-10-02 | 882,300 | 3,890.00 | 4,107.00 | 3,837.00 | 4,098.00 | 00:00:00 | | 2015-10-05 | 530,100 | 4,172.00 | 4,226.00 | 4,128.00 | 4,226.00 | 00:00:00 | | 2015-10-06 | 569,300 | 4,250.00 | 4,334.00 | 4,169.00 | 4,318.00 | 00:00:00 | | 2015-10-07 | 895,700 | 4,271.00 | 4,377.00 | 4,245.00 | 4,259.00 | 00:00:00 | | 2015-10-08 | 585,600 | 4,263.00 | 4,357.00 | 4,253.00 | 4,335.00 | 00:00:00 | | 2015-10-09 | 616,400 | 4,295.00 | 4,463.00 | 4,295.00 | 4,422.00 | 00:00:00 | | 2015-10-12 | 536,500 | 4,450.00 | 4,517.00 | 4,398.00 | 4,408.00 | 00:00:00 | | 2015-10-13 | 507,200 | 4,366.00 | 4,418.00 | 4,305.80 | 4,411.00 | 00:00:00 | | 2015-10-14 | 683,900 | 4,398.00 | 4,506.00 | 4,398.00 | 4,490.00 | 00:00:00 | | 2015-10-15 | 762,000 | 4,505.00 | 4,574.00 | 4,465.00 | 4,494.00 | 00:00:00 | | 2015-10-16 | 646,800 | 4,505.00 | 4,596.00 | 4,480.00 | 4,572.00 | 00:00:00 | | 2015-10-19 | 578,800 | 4,502.00 | 4,526.00 | 4,446.00 | 4,487.00 | 00:00:00 | | 2015-10-20 | 563,200 | 4,449.00 | 4,557.00 | 4,437.00 | 4,523.00 | 00:00:00 | | 2015-10-21 | 467,100 | 4,538.00 | 4,594.00 | 4,457.00 | 4,479.00 | 00:00:00 | | 2015-10-22 | 477,300 | 4,483.00 | 4,524.00 | 4,406.00 | 4,503.00 | 00:00:00 | | 2015-10-23 | 699,800 | 4,529.00 | 4,651.00 | 4,513.00 | 4,615.00 | 00:00:00 | | 2015-10-26 | 428,300 | 4,610.00 | 4,643.00 | 4,521.00 | 4,538.00 | 00:00:00 | | 2015-10-27 | 377,900 | 4,518.00 | 4,561.00 | 4,460.00 | 4,516.00 | 00:00:00 | | 2015-10-28 | 586,500 | 4,525.00 | 4,715.00 | 4,520.00 | 4,686.00 | 00:00:00 | | 2015-10-29 | 668,000 | 4,549.00 | 4,549.00 | 4,429.00 | 4,449.00 | 00:00:00 | | 2015-10-30 | 600,100 | 4,380.00 | 4,430.94 | 4,346.00 | 4,368.00 | 00:00:00 | | 2015-11-02 | 413,800 | 4,330.00 | 4,347.00 | 4,262.00 | 4,304.00 | 00:00:00 | | 2015-11-03 | 401,100 | 4,312.00 | 4,335.00 | 4,254.00 | 4,310.00 | 00:00:00 | | 2015-11-04 | 442,200 | 4,330.00 | 4,404.00 | 4,296.00 | 4,312.00 | 00:00:00 | | 2015-11-05 | 499,600 | 4,201.00 | 4,221.00 | 4,105.00 | 4,121.00 | 00:00:00 | | 2015-11-06 | 719,500 | 4,150.00 | 4,165.00 | 3,934.00 | 3,971.00 | 00:00:00 | | 2015-11-09 | 425,300 | 3,956.00 | 4,039.91 | 3,930.00 | 3,933.00 | 00:00:00 | | 2015-11-10 | 571,700 | 4,025.00 | 4,035.00 | 3,896.00 | 3,949.00 | 00:00:00 | | 2015-11-11 | 512,600 | 3,974.00 | 3,983.00 | 3,904.00 | 3,945.00 | 00:00:00 | | 2015-11-12 | 482,400 | 3,987.00 | 3,987.00 | 3,870.00 | 3,923.00 | 00:00:00 | | 2015-11-13 | 473,100 | 3,935.00 | 3,964.00 | 3,890.00 | 3,951.00 | 00:00:00 | | 2015-11-16 | 429,300 | 4,004.00 | 4,068.00 | 3,974.00 | 4,028.00 | 00:00:00 | | 2015-11-17 | 421,900 | 4,015.00 | 4,040.00 | 3,916.00 | 3,929.00 | 00:00:00 | | 2015-11-18 | 351,400 | 3,905.00 | 3,978.00 | 3,888.00 | 3,933.00 | 00:00:00 | | 2015-11-19 | 482,800 | 4,023.00 | 4,094.00 | 4,023.00 | 4,051.00 | 00:00:00 | | 2015-11-20 | 498,900 | 4,025.00 | 4,056.00 | 3,967.00 | 3,976.00 | 00:00:00 | | 2015-11-23 | 412,400 | 3,918.00 | 3,980.00 | 3,894.00 | 3,956.00 | 00:00:00 | | 2015-11-24 | 437,600 | 3,948.00 | 4,083.00 | 3,932.00 | 4,070.00 | 00:00:00 | | 2015-11-25 | 331,300 | 4,086.00 | 4,104.00 | 4,013.00 | 4,050.00 | 00:00:00 | | 2015-11-26 | 335,500 | 4,011.00 | 4,176.00 | 3,993.00 | 4,176.00 | 00:00:00 | | 2015-11-27 | 435,100 | 4,139.00 | 4,146.00 | 3,988.00 | 3,997.00 | 00:00:00 | | 2015-11-30 | 615,000 | 3,991.00 | 4,050.00 | 3,918.00 | 4,042.00 | 00:00:00 | | 2015-12-01 | 491,200 | 4,047.00 | 4,147.00 | 4,047.00 | 4,147.00 | 00:00:00 | | 2015-12-02 | 418,900 | 4,163.00 | 4,246.00 | 4,160.00 | 4,199.00 | 00:00:00 | | 2015-12-03 | 497,600 | 4,184.00 | 4,285.00 | 4,143.00 | 4,179.00 | 00:00:00 | | 2015-12-04 | 533,600 | 4,187.00 | 4,319.91 | 4,140.09 | 4,289.00 | 00:00:00 | | 2015-12-07 | 325,700 | 4,286.00 | 4,295.00 | 4,203.00 | 4,217.00 | 00:00:00 | | 2015-12-08 | 777,400 | 4,178.00 | 4,192.00 | 4,059.00 | 4,061.00 | 00:00:00 | | 2015-12-09 | 549,600 | 4,082.00 | 4,215.00 | 4,012.00 | 4,142.00 | 00:00:00 | | 2015-12-10 | 441,900 | 4,151.00 | 4,187.00 | 4,123.00 | 4,162.00 | 00:00:00 | | 2015-12-11 | 401,400 | 4,147.00 | 4,159.00 | 4,045.12 | 4,128.00 | 00:00:00 | | 2015-12-14 | 340,400 | 4,108.00 | 4,118.00 | 4,028.00 | 4,042.00 | 00:00:00 | | 2015-12-15 | 574,300 | 3,994.00 | 4,056.13 | 3,953.00 | 4,024.00 | 00:00:00 | | 2015-12-16 | 445,000 | 4,017.00 | 4,120.00 | 4,017.00 | 4,120.00 | 00:00:00 | | 2015-12-17 | 580,600 | 4,123.00 | 4,144.00 | 3,977.00 | 3,977.00 | 00:00:00 | | 2015-12-18 | 632,000 | 3,985.00 | 4,046.00 | 3,948.00 | 4,031.00 | 00:00:00 | | 2015-12-21 | 287,000 | 4,043.00 | 4,091.00 | 3,996.00 | 4,068.00 | 00:00:00 | | 2015-12-22 | 327,000 | 4,051.00 | 4,142.00 | 4,046.00 | 4,139.00 | 00:00:00 | | 2015-12-23 | 427,300 | 4,123.00 | 4,282.00 | 4,115.00 | 4,248.00 | 00:00:00 | | 2015-12-24 | 72,000 | 4,239.00 | 4,264.00 | 4,219.00 | 4,235.00 | 00:00:00 | | 2015-12-25 | 0 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 00:00:00 | | 2015-12-28 | 0 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 00:00:00 | | 2015-12-29 | 338,400 | 4,180.00 | 4,273.00 | 4,170.00 | 4,233.00 | 00:00:00 | | 2015-12-30 | 245,100 | 4,216.00 | 4,257.06 | 4,155.00 | 4,202.00 | 00:00:00 | | 2015-12-31 | 87,100 | 4,192.00 | 4,192.00 | 4,118.00 | 4,143.00 | 00:00:00 | | 2016-01-01 | 0 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | 00:00:00 | | 2016-01-04 | 521,700 | 4,168.00 | 4,328.00 | 4,168.00 | 4,243.00 | 00:00:00 | | 2016-01-05 | 307,900 | 4,253.00 | 4,309.00 | 4,233.00 | 4,257.00 | 00:00:00 | | 2016-01-06 | 574,300 | 4,257.00 | 4,341.00 | 4,232.59 | 4,328.00 | 00:00:00 | | 2016-01-07 | 1,021,400 | 4,260.00 | 4,440.00 | 4,260.00 | 4,403.00 | 00:00:00 | | 2016-01-08 | 517,400 | 4,452.00 | 4,483.00 | 4,385.00 | 4,401.00 | 00:00:00 | | 2016-01-11 | 372,900 | 4,405.00 | 4,449.00 | 4,350.00 | 4,351.00 | 00:00:00 | | 2016-01-12 | 698,800 | 4,344.00 | 4,413.00 | 4,176.00 | 4,188.00 | 00:00:00 | | 2016-01-13 | 570,700 | 4,204.00 | 4,300.00 | 4,185.00 | 4,254.00 | 00:00:00 | | 2016-01-14 | 576,100 | 4,250.00 | 4,307.00 | 4,203.00 | 4,229.00 | 00:00:00 | | 2016-01-15 | 924,800 | 4,240.00 | 4,427.00 | 4,194.00 | 4,387.00 | 00:00:00 | | 2016-01-18 | 430,600 | 4,382.00 | 4,389.00 | 4,324.00 | 4,372.00 | 00:00:00 | | 2016-01-19 | 565,600 | 4,414.00 | 4,450.00 | 4,266.00 | 4,268.00 | 00:00:00 | | 2016-01-20 | 719,500 | 4,261.00 | 4,456.88 | 4,261.00 | 4,416.00 | 00:00:00 | | 2016-01-21 | 815,600 | 4,433.00 | 4,559.00 | 4,426.00 | 4,504.00 | 00:00:00 | | 2016-01-22 | 660,600 | 4,600.00 | 4,611.82 | 4,493.00 | 4,555.00 | 00:00:00 | | 2016-01-25 | 561,800 | 4,592.00 | 4,688.00 | 4,573.00 | 4,596.00 | 00:00:00 | | 2016-01-26 | 744,500 | 4,605.00 | 4,825.00 | 4,605.00 | 4,820.00 | 00:00:00 | | 2016-01-27 | 550,500 | 4,800.00 | 4,818.00 | 4,739.00 | 4,815.00 | 00:00:00 | | 2016-01-28 | 689,600 | 4,827.00 | 4,892.00 | 4,777.00 | 4,833.00 | 00:00:00 | | 2016-01-29 | 590,900 | 4,836.00 | 4,982.00 | 4,806.00 | 4,967.00 | 00:00:00 | | 2016-02-01 | 379,600 | 4,958.00 | 5,055.00 | 4,956.00 | 5,045.00 | 00:00:00 | | 2016-02-02 | 449,200 | 5,010.00 | 5,080.52 | 4,997.24 | 5,060.00 | 00:00:00 | | 2016-02-03 | 497,200 | 5,050.00 | 5,110.00 | 4,988.00 | 5,110.00 | 00:00:00 | | 2016-02-04 | 599,100 | 5,200.00 | 5,290.00 | 5,095.00 | 5,270.00 | 00:00:00 | | 2016-02-05 | 701,700 | 5,285.00 | 5,320.00 | 5,130.00 | 5,300.00 | 00:00:00 | | 2016-02-08 | 919,700 | 5,425.00 | 6,000.00 | 5,410.00 | 6,000.00 | 00:00:00 | | 2016-02-09 | 1,093,800 | 5,800.00 | 6,095.00 | 5,780.00 | 5,905.00 | 00:00:00 | | 2016-02-10 | 901,300 | 5,825.00 | 5,880.00 | 5,635.00 | 5,700.00 | 00:00:00 | | 2016-02-11 | 1,345,800 | 5,870.00 | 6,145.00 | 5,835.00 | 6,130.00 | 00:00:00 | | 2016-02-12 | 846,400 | 6,050.00 | 6,190.00 | 5,990.00 | 6,155.00 | 00:00:00 | | 2016-02-15 | 610,700 | 6,135.00 | 6,135.00 | 5,870.50 | 6,030.00 | 00:00:00 | | 2016-02-16 | 880,600 | 5,995.00 | 6,010.00 | 5,741.80 | 6,005.00 | 00:00:00 | | 2016-02-17 | 655,800 | 5,960.00 | 6,120.00 | 5,935.00 | 6,120.00 | 00:00:00 | | 2016-02-18 | 650,600 | 6,100.00 | 6,210.00 | 5,995.00 | 6,200.00 | 00:00:00 | | 2016-02-19 | 894,400 | 6,230.00 | 6,436.60 | 6,180.00 | 6,355.00 | 00:00:00 | | 2016-02-22 | 477,500 | 6,310.00 | 6,440.00 | 6,230.00 | 6,370.00 | 00:00:00 | | 2016-02-23 | 642,800 | 6,440.00 | 6,535.00 | 6,350.00 | 6,520.00 | 00:00:00 | | 2016-02-24 | 772,700 | 6,490.00 | 6,720.00 | 6,480.00 | 6,650.00 | 00:00:00 | | 2016-02-25 | 684,100 | 6,650.00 | 6,700.00 | 6,400.13 | 6,455.00 | 00:00:00 | | 2016-02-26 | 678,400 | 6,475.00 | 6,505.00 | 6,380.00 | 6,405.00 | 00:00:00 | | 2016-02-29 | 660,900 | 6,430.00 | 6,660.00 | 6,430.00 | 6,485.00 | 00:00:00 | | 2016-03-01 | 580,800 | 6,410.00 | 6,550.00 | 6,270.00 | 6,325.00 | 00:00:00 | | 2016-03-02 | 769,400 | 6,380.00 | 6,410.00 | 6,150.70 | 6,255.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
