|
 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 | | 2016-03-02 | 769,400 | 6,380.00 | 6,410.00 | 6,150.70 | 6,255.00 | 00:00:00 | | 2016-03-03 | 467,200 | 6,300.00 | 6,385.00 | 6,290.00 | 6,335.00 | 00:00:00 | | 2016-03-04 | 750,600 | 6,395.00 | 6,635.00 | 6,370.00 | 6,615.00 | 00:00:00 | | 2016-03-07 | 792,100 | 6,470.00 | 6,500.00 | 6,275.00 | 6,415.00 | 00:00:00 | | 2016-03-08 | 505,400 | 6,485.00 | 6,485.00 | 6,265.00 | 6,295.00 | 00:00:00 | | 2016-03-09 | 498,800 | 6,280.00 | 6,315.00 | 6,120.00 | 6,290.00 | 00:00:00 | | 2016-03-10 | 659,900 | 6,290.00 | 6,480.00 | 6,185.00 | 6,360.00 | 00:00:00 | | 2016-03-11 | 441,800 | 6,445.00 | 6,450.00 | 6,270.00 | 6,325.00 | 00:00:00 | | 2016-03-14 | 451,200 | 6,310.00 | 6,370.00 | 6,175.00 | 6,200.00 | 00:00:00 | | 2016-03-15 | 522,800 | 6,125.00 | 6,290.00 | 6,115.00 | 6,250.00 | 00:00:00 | | 2016-03-16 | 455,100 | 6,320.00 | 6,350.00 | 6,160.00 | 6,175.00 | 00:00:00 | | 2016-03-17 | 941,300 | 6,490.00 | 6,660.00 | 6,480.00 | 6,655.00 | 00:00:00 | | 2016-03-18 | 764,400 | 6,510.00 | 6,625.00 | 6,480.00 | 6,510.00 | 00:00:00 | | 2016-03-21 | 324,500 | 6,430.00 | 6,460.00 | 6,355.00 | 6,435.00 | 00:00:00 | | 2016-03-22 | 386,700 | 6,450.00 | 6,655.00 | 6,440.00 | 6,535.00 | 00:00:00 | | 2016-03-23 | 613,900 | 6,465.00 | 6,470.00 | 6,230.00 | 6,390.00 | 00:00:00 | | 2016-03-24 | 474,300 | 6,310.00 | 6,419.87 | 6,210.00 | 6,360.00 | 00:00:00 | | 2016-03-25 | 0 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 00:00:00 | | 2016-03-28 | 0 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 00:00:00 | | 2016-03-29 | 441,000 | 6,400.00 | 6,420.00 | 6,204.88 | 6,280.00 | 00:00:00 | | 2016-03-30 | 476,600 | 6,420.00 | 6,430.00 | 6,265.00 | 6,280.00 | 00:00:00 | | 2016-03-31 | 423,400 | 6,300.00 | 6,410.00 | 6,265.00 | 6,370.00 | 00:00:00 | | 2016-04-01 | 430,200 | 6,310.00 | 6,370.00 | 6,195.00 | 6,255.00 | 00:00:00 | | 2016-04-04 | 375,800 | 6,285.00 | 6,320.00 | 6,190.00 | 6,205.00 | 00:00:00 | | 2016-04-05 | 464,100 | 6,185.00 | 6,365.00 | 6,185.00 | 6,335.00 | 00:00:00 | | 2016-04-06 | 465,700 | 6,360.00 | 6,395.00 | 6,300.00 | 6,370.00 | 00:00:00 | | 2016-04-07 | 471,800 | 6,385.00 | 6,602.50 | 6,385.00 | 6,575.00 | 00:00:00 | | 2016-04-08 | 348,900 | 6,560.00 | 6,640.00 | 6,490.00 | 6,635.00 | 00:00:00 | | 2016-04-11 | 559,100 | 6,645.00 | 6,720.00 | 6,579.87 | 6,715.00 | 00:00:00 | | 2016-04-12 | 531,200 | 6,750.00 | 6,885.00 | 6,740.00 | 6,860.00 | 00:00:00 | | 2016-04-13 | 561,200 | 6,850.00 | 6,885.00 | 6,719.67 | 6,775.00 | 00:00:00 | | 2016-04-14 | 727,800 | 6,660.00 | 6,675.00 | 6,495.00 | 6,570.00 | 00:00:00 | | 2016-04-15 | 518,300 | 6,570.00 | 6,610.00 | 6,516.01 | 6,600.00 | 00:00:00 | | 2016-04-18 | 624,300 | 6,535.00 | 6,645.00 | 6,520.00 | 6,555.00 | 00:00:00 | | 2016-04-19 | 740,400 | 6,585.00 | 6,715.00 | 6,475.00 | 6,715.00 | 00:00:00 | | 2016-04-20 | 780,400 | 6,680.00 | 6,715.00 | 6,535.00 | 6,610.00 | 00:00:00 | | 2016-04-21 | 656,300 | 6,565.00 | 6,630.00 | 6,440.00 | 6,515.00 | 00:00:00 | | 2016-04-22 | 577,100 | 6,535.00 | 6,570.00 | 6,480.00 | 6,540.00 | 00:00:00 | | 2016-04-25 | 787,000 | 6,510.00 | 6,517.31 | 6,290.00 | 6,305.00 | 00:00:00 | | 2016-04-26 | 453,200 | 6,290.00 | 6,330.00 | 6,240.00 | 6,300.00 | 00:00:00 | | 2016-04-27 | 409,700 | 6,300.00 | 6,385.00 | 6,290.00 | 6,380.00 | 00:00:00 | | 2016-04-28 | 561,300 | 6,420.00 | 6,545.00 | 6,395.00 | 6,525.00 | 00:00:00 | | 2016-04-29 | 602,900 | 6,540.00 | 6,780.00 | 6,510.00 | 6,770.00 | 00:00:00 | | 2016-05-02 | 0 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 00:00:00 | | 2016-05-03 | 677,000 | 6,775.00 | 6,850.00 | 6,447.53 | 6,605.00 | 00:00:00 | | 2016-05-04 | 1,082,600 | 6,430.00 | 6,430.00 | 5,830.00 | 5,830.00 | 00:00:00 | | 2016-05-05 | 1,167,600 | 5,830.00 | 5,905.00 | 5,700.00 | 5,785.00 | 00:00:00 | | 2016-05-06 | 1,006,600 | 5,820.00 | 6,215.00 | 5,800.00 | 6,165.00 | 00:00:00 | | 2016-05-09 | 598,000 | 6,150.00 | 6,150.00 | 5,895.00 | 5,940.00 | 00:00:00 | | 2016-05-10 | 481,300 | 5,925.00 | 6,030.00 | 5,860.00 | 5,890.00 | 00:00:00 | | 2016-05-11 | 615,000 | 5,970.00 | 6,235.00 | 5,970.00 | 6,095.00 | 00:00:00 | | 2016-05-12 | 547,200 | 6,210.00 | 6,295.00 | 6,105.28 | 6,170.00 | 00:00:00 | | 2016-05-13 | 514,300 | 6,150.00 | 6,250.86 | 6,100.00 | 6,165.00 | 00:00:00 | | 2016-05-16 | 346,900 | 6,185.00 | 6,320.00 | 6,180.00 | 6,280.00 | 00:00:00 | | 2016-05-17 | 490,800 | 6,280.00 | 6,385.00 | 6,235.00 | 6,350.00 | 00:00:00 | | 2016-05-18 | 473,600 | 6,320.00 | 6,335.00 | 6,205.00 | 6,240.00 | 00:00:00 | | 2016-05-19 | 677,700 | 5,995.00 | 6,055.00 | 5,830.00 | 6,035.00 | 00:00:00 | | 2016-05-20 | 512,600 | 6,080.00 | 6,170.00 | 6,020.00 | 6,030.00 | 00:00:00 | | 2016-05-23 | 379,100 | 6,120.00 | 6,150.00 | 6,035.00 | 6,080.00 | 00:00:00 | | 2016-05-24 | 509,900 | 6,080.00 | 6,086.10 | 5,885.00 | 5,885.00 | 00:00:00 | | 2016-05-25 | 495,200 | 5,825.00 | 5,840.00 | 5,646.10 | 5,810.00 | 00:00:00 | | 2016-05-26 | 459,700 | 5,880.00 | 5,960.00 | 5,825.41 | 5,855.00 | 00:00:00 | | 2016-05-27 | 338,200 | 5,875.00 | 5,915.00 | 5,690.00 | 5,735.00 | 00:00:00 | | 2016-05-30 | 0 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 00:00:00 | | 2016-05-31 | 1,083,800 | 5,755.00 | 5,820.00 | 5,660.00 | 5,800.00 | 00:00:00 | | 2016-06-01 | 598,300 | 5,800.00 | 5,984.12 | 5,755.00 | 5,845.00 | 00:00:00 | | 2016-06-02 | 408,900 | 5,870.00 | 5,890.00 | 5,815.00 | 5,850.00 | 00:00:00 | | 2016-06-03 | 649,300 | 5,900.00 | 6,270.00 | 5,860.00 | 6,250.00 | 00:00:00 | | 2016-06-06 | 403,400 | 6,325.00 | 6,390.00 | 6,280.00 | 6,300.00 | 00:00:00 | | 2016-06-07 | 426,800 | 6,340.00 | 6,350.00 | 6,235.00 | 6,275.00 | 00:00:00 | | 2016-06-08 | 481,900 | 6,270.00 | 6,570.00 | 6,260.00 | 6,535.00 | 00:00:00 | | 2016-06-09 | 404,000 | 6,535.00 | 6,635.00 | 6,485.00 | 6,625.00 | 00:00:00 | | 2016-06-10 | 484,200 | 6,600.00 | 6,774.60 | 6,561.15 | 6,625.00 | 00:00:00 | | 2016-06-13 | 527,200 | 6,620.00 | 6,815.00 | 6,620.00 | 6,670.00 | 00:00:00 | | 2016-06-14 | 522,400 | 6,645.00 | 6,695.00 | 6,485.00 | 6,485.00 | 00:00:00 | | 2016-06-15 | 460,500 | 6,560.00 | 6,690.00 | 6,490.00 | 6,610.00 | 00:00:00 | | 2016-06-16 | 738,300 | 6,745.00 | 6,959.86 | 6,745.00 | 6,925.00 | 00:00:00 | | 2016-06-17 | 771,900 | 6,675.00 | 6,760.00 | 6,555.00 | 6,610.00 | 00:00:00 | | 2016-06-20 | 574,100 | 6,500.00 | 6,540.00 | 6,380.00 | 6,515.00 | 00:00:00 | | 2016-06-21 | 462,200 | 6,500.00 | 6,505.00 | 6,350.00 | 6,465.00 | 00:00:00 | | 2016-06-22 | 510,800 | 6,490.00 | 6,495.00 | 6,380.00 | 6,400.00 | 00:00:00 | | 2016-06-23 | 489,100 | 6,450.00 | 6,535.00 | 6,370.00 | 6,455.00 | 00:00:00 | | 2016-06-24 | 1,739,500 | 7,600.00 | 8,350.00 | 7,165.00 | 7,370.00 | 00:00:00 | | 2016-06-27 | 1,140,900 | 7,445.00 | 8,250.00 | 7,445.00 | 8,035.00 | 00:00:00 | | 2016-06-28 | 953,800 | 8,185.00 | 8,265.00 | 7,770.00 | 7,965.00 | 00:00:00 | | 2016-06-29 | 773,900 | 7,975.00 | 8,070.00 | 7,830.00 | 8,065.00 | 00:00:00 | | 2016-06-30 | 874,500 | 8,070.00 | 8,410.00 | 7,950.00 | 8,410.00 | 00:00:00 | | 2016-07-01 | 885,500 | 8,475.00 | 8,815.00 | 8,435.00 | 8,775.00 | 00:00:00 | | 2016-07-04 | 571,600 | 8,875.00 | 9,250.00 | 8,875.00 | 9,160.00 | 00:00:00 | | 2016-07-05 | 719,700 | 9,030.00 | 9,415.00 | 9,030.00 | 9,310.00 | 00:00:00 | | 2016-07-06 | 820,600 | 9,450.00 | 9,820.00 | 9,450.00 | 9,715.00 | 00:00:00 | | 2016-07-07 | 790,100 | 9,695.00 | 9,775.04 | 9,150.00 | 9,280.00 | 00:00:00 | | 2016-07-08 | 781,400 | 9,235.00 | 9,390.00 | 8,860.00 | 9,265.00 | 00:00:00 | | 2016-07-11 | 487,000 | 9,385.00 | 9,560.00 | 9,325.00 | 9,525.00 | 00:00:00 | | 2016-07-12 | 678,200 | 9,480.00 | 9,575.00 | 9,090.00 | 9,115.00 | 00:00:00 | | 2016-07-13 | 760,500 | 9,020.00 | 9,185.00 | 9,005.00 | 9,055.00 | 00:00:00 | | 2016-07-14 | 766,500 | 8,915.00 | 9,100.00 | 8,790.00 | 8,940.00 | 00:00:00 | | 2016-07-15 | 621,700 | 8,900.00 | 8,935.00 | 8,675.00 | 8,815.00 | 00:00:00 | | 2016-07-18 | 460,700 | 8,785.00 | 8,900.00 | 8,665.00 | 8,800.00 | 00:00:00 | | 2016-07-19 | 502,700 | 8,990.00 | 8,995.00 | 8,860.00 | 8,940.00 | 00:00:00 | | 2016-07-20 | 413,800 | 8,890.00 | 8,985.00 | 8,595.00 | 8,710.00 | 00:00:00 | | 2016-07-21 | 493,800 | 8,575.00 | 8,755.00 | 8,450.00 | 8,735.00 | 00:00:00 | | 2016-07-22 | 403,200 | 8,695.00 | 8,880.00 | 8,625.00 | 8,850.00 | 00:00:00 | | 2016-07-25 | 397,300 | 8,770.00 | 8,800.00 | 8,440.00 | 8,550.00 | 00:00:00 | | 2016-07-26 | 406,900 | 8,505.00 | 8,760.00 | 8,505.00 | 8,685.00 | 00:00:00 | | 2016-07-27 | 416,900 | 8,685.00 | 8,750.00 | 8,529.37 | 8,655.00 | 00:00:00 | | 2016-07-28 | 515,200 | 8,745.00 | 9,060.00 | 8,745.00 | 8,850.00 | 00:00:00 | | 2016-07-29 | 420,500 | 8,880.00 | 8,880.00 | 8,655.00 | 8,875.00 | 00:00:00 | | 2016-08-01 | 346,000 | 8,870.00 | 9,050.00 | 8,769.55 | 8,910.00 | 00:00:00 | | 2016-08-02 | 472,000 | 8,965.00 | 9,105.00 | 8,965.00 | 9,025.00 | 00:00:00 | | 2016-08-03 | 517,400 | 9,050.00 | 9,155.00 | 8,910.00 | 8,980.00 | 00:00:00 | | 2016-08-04 | 1,286,800 | 8,560.00 | 8,735.00 | 7,900.00 | 8,635.00 | 00:00:00 | | 2016-08-05 | 769,700 | 8,610.00 | 8,760.00 | 8,360.00 | 8,375.00 | 00:00:00 | | 2016-08-08 | 619,100 | 8,280.00 | 8,460.00 | 8,195.00 | 8,450.00 | 00:00:00 | | 2016-08-09 | 380,400 | 8,430.00 | 8,550.00 | 8,290.00 | 8,495.00 | 00:00:00 | | 2016-08-10 | 481,300 | 8,555.00 | 8,710.00 | 8,550.00 | 8,595.00 | 00:00:00 | | 2016-08-11 | 373,800 | 8,575.00 | 8,695.00 | 8,480.00 | 8,645.00 | 00:00:00 | | 2016-08-12 | 440,600 | 8,530.00 | 8,625.00 | 8,420.00 | 8,560.00 | 00:00:00 | | 2016-08-15 | 291,000 | 8,540.00 | 8,590.00 | 8,485.00 | 8,560.00 | 00:00:00 | | 2016-08-16 | 601,100 | 8,525.00 | 8,770.00 | 8,500.00 | 8,585.00 | 00:00:00 | | 2016-08-17 | 436,000 | 8,535.00 | 8,590.00 | 8,335.00 | 8,385.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
