|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-17 | 436,000 | 8,535.00 | 8,590.00 | 8,335.00 | 8,385.00 | 00:00:00 | | 2016-08-18 | 393,700 | 8,455.00 | 8,530.00 | 8,330.00 | 8,370.00 | 00:00:00 | | 2016-08-19 | 396,600 | 8,340.00 | 8,460.00 | 8,305.00 | 8,350.00 | 00:00:00 | | 2016-08-22 | 552,300 | 8,265.00 | 8,265.00 | 7,905.00 | 8,020.00 | 00:00:00 | | 2016-08-23 | 337,100 | 8,050.00 | 8,160.00 | 7,980.00 | 8,020.00 | 00:00:00 | | 2016-08-24 | 607,000 | 7,955.00 | 8,020.00 | 7,610.00 | 7,615.00 | 00:00:00 | | 2016-08-25 | 426,900 | 7,500.00 | 7,660.00 | 7,450.00 | 7,620.00 | 00:00:00 | | 2016-08-26 | 487,400 | 7,690.00 | 7,755.00 | 7,480.00 | 7,675.00 | 00:00:00 | | 2016-08-29 | 0 | 7,675.00 | 7,675.00 | 7,675.00 | 7,675.00 | 00:00:00 | | 2016-08-30 | 693,100 | 7,530.00 | 7,530.00 | 7,285.00 | 7,360.00 | 00:00:00 | | 2016-08-31 | 809,700 | 7,250.00 | 7,285.00 | 7,120.00 | 7,150.00 | 00:00:00 | | 2016-09-01 | 775,700 | 7,195.00 | 7,295.00 | 7,030.00 | 7,250.00 | 00:00:00 | | 2016-09-02 | 1,098,100 | 7,275.00 | 7,555.00 | 7,195.00 | 7,465.00 | 00:00:00 | | 2016-09-05 | 645,900 | 7,505.00 | 7,690.00 | 7,500.00 | 7,590.00 | 00:00:00 | | 2016-09-06 | 596,200 | 7,595.00 | 7,679.83 | 7,505.00 | 7,610.00 | 00:00:00 | | 2016-09-07 | 607,000 | 7,760.00 | 7,815.00 | 7,685.00 | 7,735.00 | 00:00:00 | | 2016-09-08 | 540,800 | 7,765.00 | 7,815.00 | 7,675.00 | 7,680.00 | 00:00:00 | | 2016-09-09 | 550,700 | 7,720.00 | 7,720.00 | 7,435.00 | 7,485.00 | 00:00:00 | | 2016-09-12 | 617,600 | 7,320.00 | 7,499.79 | 7,235.00 | 7,420.00 | 00:00:00 | | 2016-09-13 | 652,600 | 7,500.00 | 7,540.00 | 7,325.00 | 7,355.00 | 00:00:00 | | 2016-09-14 | 666,200 | 7,395.00 | 7,610.00 | 7,385.00 | 7,430.00 | 00:00:00 | | 2016-09-15 | 582,000 | 7,400.00 | 7,475.00 | 7,250.00 | 7,390.00 | 00:00:00 | | 2016-09-16 | 625,400 | 7,340.00 | 7,405.00 | 7,255.00 | 7,360.00 | 00:00:00 | | 2016-09-19 | 451,600 | 7,420.00 | 7,590.00 | 7,410.00 | 7,525.00 | 00:00:00 | | 2016-09-20 | 361,300 | 7,555.00 | 7,625.00 | 7,520.00 | 7,540.00 | 00:00:00 | | 2016-09-21 | 528,400 | 7,570.00 | 7,735.00 | 7,560.00 | 7,680.00 | 00:00:00 | | 2016-09-22 | 682,800 | 7,950.00 | 8,085.00 | 7,865.00 | 8,015.00 | 00:00:00 | | 2016-09-23 | 559,700 | 7,900.00 | 8,010.00 | 7,830.00 | 7,900.00 | 00:00:00 | | 2016-09-26 | 539,600 | 7,795.00 | 7,945.00 | 7,745.00 | 7,900.00 | 00:00:00 | | 2016-09-27 | 619,200 | 7,800.00 | 7,910.00 | 7,725.00 | 7,760.00 | 00:00:00 | | 2016-09-28 | 507,400 | 7,740.00 | 7,850.00 | 7,700.00 | 7,750.00 | 00:00:00 | | 2016-09-29 | 450,000 | 7,925.00 | 7,945.00 | 7,830.00 | 7,885.00 | 00:00:00 | | 2016-09-30 | 763,200 | 7,880.00 | 8,065.00 | 7,745.00 | 7,785.00 | 00:00:00 | | 2016-10-03 | 457,500 | 7,695.00 | 7,890.00 | 7,694.92 | 7,790.00 | 00:00:00 | | 2016-10-04 | 1,297,000 | 7,695.00 | 7,850.00 | 7,320.00 | 7,330.00 | 00:00:00 | | 2016-10-05 | 997,400 | 7,145.00 | 7,250.00 | 6,975.00 | 7,040.00 | 00:00:00 | | 2016-10-06 | 864,800 | 7,105.00 | 7,145.00 | 6,860.00 | 6,885.00 | 00:00:00 | | 2016-10-07 | 1,281,200 | 6,915.00 | 7,350.00 | 6,885.00 | 7,075.00 | 00:00:00 | | 2016-10-10 | 570,700 | 7,170.00 | 7,250.00 | 7,060.00 | 7,065.00 | 00:00:00 | | 2016-10-11 | 662,200 | 7,045.00 | 7,115.00 | 6,859.75 | 6,960.00 | 00:00:00 | | 2016-10-12 | 560,700 | 6,935.00 | 7,015.00 | 6,850.00 | 6,930.00 | 00:00:00 | | 2016-10-13 | 582,300 | 6,920.00 | 7,120.00 | 6,900.00 | 7,030.00 | 00:00:00 | | 2016-10-14 | 675,300 | 7,085.00 | 7,095.00 | 6,800.00 | 6,800.00 | 00:00:00 | | 2016-10-17 | 434,700 | 6,835.00 | 6,890.00 | 6,750.00 | 6,820.00 | 00:00:00 | | 2016-10-18 | 575,800 | 6,900.00 | 7,080.00 | 6,900.00 | 6,960.00 | 00:00:00 | | 2016-10-19 | 586,600 | 7,015.00 | 7,170.00 | 6,975.00 | 7,110.00 | 00:00:00 | | 2016-10-20 | 593,700 | 7,100.00 | 7,130.00 | 7,000.00 | 7,065.00 | 00:00:00 | | 2016-10-21 | 437,300 | 7,080.00 | 7,170.00 | 7,045.00 | 7,155.00 | 00:00:00 | | 2016-10-24 | 502,900 | 7,155.00 | 7,230.00 | 6,975.00 | 6,985.00 | 00:00:00 | | 2016-10-25 | 681,300 | 7,040.00 | 7,205.00 | 7,030.00 | 7,200.00 | 00:00:00 | | 2016-10-26 | 420,500 | 7,150.00 | 7,185.00 | 7,030.00 | 7,085.00 | 00:00:00 | | 2016-10-27 | 402,000 | 7,045.00 | 7,095.00 | 6,980.00 | 7,005.00 | 00:00:00 | | 2016-10-28 | 567,800 | 6,980.00 | 7,045.00 | 6,900.00 | 7,000.00 | 00:00:00 | | 2016-10-31 | 621,500 | 7,020.00 | 7,245.00 | 7,020.00 | 7,240.00 | 00:00:00 | | 2016-11-01 | 836,700 | 7,355.00 | 7,430.00 | 7,210.00 | 7,395.00 | 00:00:00 | | 2016-11-02 | 1,081,400 | 7,425.00 | 7,625.00 | 7,425.00 | 7,585.00 | 00:00:00 | | 2016-11-03 | 1,257,200 | 7,255.00 | 7,465.00 | 6,985.00 | 7,110.00 | 00:00:00 | | 2016-11-04 | 1,044,400 | 7,000.00 | 7,017.72 | 6,760.00 | 6,790.00 | 00:00:00 | | 2016-11-07 | 789,500 | 6,875.00 | 6,885.00 | 6,632.94 | 6,675.00 | 00:00:00 | | 2016-11-08 | 932,200 | 6,785.00 | 6,885.00 | 6,710.00 | 6,775.00 | 00:00:00 | | 2016-11-09 | 2,142,600 | 7,350.00 | 7,471.06 | 7,040.00 | 7,115.00 | 00:00:00 | | 2016-11-10 | 1,895,900 | 6,920.00 | 7,060.00 | 6,320.00 | 6,385.00 | 00:00:00 | | 2016-11-11 | 1,519,200 | 6,210.00 | 6,255.00 | 5,870.00 | 5,955.00 | 00:00:00 | | 2016-11-14 | 1,418,600 | 5,875.00 | 5,965.00 | 5,725.00 | 5,815.00 | 00:00:00 | | 2016-11-15 | 1,079,300 | 5,910.00 | 6,074.22 | 5,845.00 | 5,930.00 | 00:00:00 | | 2016-11-16 | 754,800 | 6,020.00 | 6,020.00 | 5,840.00 | 5,850.00 | 00:00:00 | | 2016-11-17 | 831,700 | 5,950.00 | 6,095.00 | 5,915.00 | 6,085.00 | 00:00:00 | | 2016-11-18 | 1,482,900 | 5,875.00 | 5,885.00 | 5,645.00 | 5,790.00 | 00:00:00 | | 2016-11-21 | 799,900 | 5,880.00 | 6,015.00 | 5,870.00 | 6,005.00 | 00:00:00 | | 2016-11-22 | 1,017,500 | 6,055.00 | 6,095.00 | 5,800.00 | 5,815.00 | 00:00:00 | | 2016-11-23 | 976,100 | 5,920.00 | 6,010.00 | 5,610.00 | 5,685.00 | 00:00:00 | | 2016-11-24 | 403,900 | 5,660.00 | 5,700.44 | 5,560.00 | 5,680.00 | 00:00:00 | | 2016-11-25 | 524,700 | 5,700.00 | 5,760.00 | 5,665.00 | 5,720.00 | 00:00:00 | | 2016-11-28 | 816,600 | 5,835.00 | 5,995.00 | 5,765.00 | 5,965.00 | 00:00:00 | | 2016-11-29 | 697,800 | 5,930.00 | 5,930.00 | 5,775.00 | 5,845.00 | 00:00:00 | | 2016-11-30 | 871,300 | 5,850.00 | 5,865.00 | 5,698.29 | 5,700.00 | 00:00:00 | | 2016-12-01 | 741,500 | 5,810.00 | 5,825.00 | 5,540.00 | 5,705.00 | 00:00:00 | | 2016-12-02 | 650,100 | 5,775.00 | 5,860.00 | 5,675.00 | 5,825.00 | 00:00:00 | | 2016-12-05 | 907,200 | 5,765.00 | 5,817.02 | 5,570.00 | 5,640.00 | 00:00:00 | | 2016-12-06 | 726,000 | 5,705.00 | 5,790.00 | 5,670.00 | 5,765.00 | 00:00:00 | | 2016-12-07 | 703,200 | 5,735.00 | 5,995.00 | 5,665.00 | 5,950.00 | 00:00:00 | | 2016-12-08 | 655,300 | 5,985.00 | 6,000.00 | 5,815.00 | 5,925.00 | 00:00:00 | | 2016-12-09 | 675,600 | 5,895.00 | 6,045.00 | 5,860.00 | 5,865.00 | 00:00:00 | | 2016-12-12 | 686,500 | 5,815.00 | 5,865.00 | 5,675.00 | 5,780.00 | 00:00:00 | | 2016-12-13 | 695,800 | 5,775.00 | 5,800.00 | 5,645.00 | 5,780.00 | 00:00:00 | | 2016-12-14 | 845,800 | 5,800.00 | 5,970.00 | 5,750.00 | 5,940.00 | 00:00:00 | | 2016-12-15 | 1,489,800 | 5,695.00 | 5,695.00 | 5,410.00 | 5,470.00 | 00:00:00 | | 2016-12-16 | 850,800 | 5,505.00 | 5,590.00 | 5,485.00 | 5,575.00 | 00:00:00 | | 2016-12-19 | 734,700 | 5,740.00 | 5,740.00 | 5,535.00 | 5,705.00 | 00:00:00 | | 2016-12-20 | 709,000 | 5,665.00 | 5,675.00 | 5,515.00 | 5,635.00 | 00:00:00 | | 2016-12-21 | 641,000 | 5,710.00 | 5,725.00 | 5,620.00 | 5,650.00 | 00:00:00 | | 2016-12-22 | 558,800 | 5,655.00 | 5,815.21 | 5,645.00 | 5,790.00 | 00:00:00 | | 2016-12-23 | 182,300 | 5,780.00 | 5,875.00 | 5,750.00 | 5,835.00 | 00:00:00 | | 2016-12-26 | 0 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 00:00:00 | | 2016-12-27 | 0 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 00:00:00 | | 2016-12-28 | 735,200 | 5,885.00 | 6,165.00 | 5,885.00 | 6,120.00 | 00:00:00 | | 2016-12-29 | 682,400 | 6,170.00 | 6,425.00 | 6,058.17 | 6,415.00 | 00:00:00 | | 2016-12-30 | 309,300 | 6,420.00 | 6,465.32 | 6,320.00 | 6,415.00 | 00:00:00 | | 2017-01-02 | 0 | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | 00:00:00 | | 2017-01-03 | 922,800 | 6,315.00 | 6,440.00 | 6,280.00 | 6,430.00 | 00:00:00 | | 2017-01-04 | 658,100 | 6,460.00 | 6,480.00 | 6,350.00 | 6,400.00 | 00:00:00 | | 2017-01-05 | 992,700 | 6,500.00 | 6,720.00 | 6,471.70 | 6,705.00 | 00:00:00 | | 2017-01-06 | 946,000 | 6,640.00 | 6,640.00 | 6,510.00 | 6,515.00 | 00:00:00 | | 2017-01-09 | 838,800 | 6,580.00 | 6,670.01 | 6,540.00 | 6,660.00 | 00:00:00 | | 2017-01-10 | 660,900 | 6,650.00 | 6,740.00 | 6,620.00 | 6,710.00 | 00:00:00 | | 2017-01-11 | 763,900 | 6,685.00 | 6,730.00 | 6,500.00 | 6,560.00 | 00:00:00 | | 2017-01-12 | 1,025,100 | 6,745.00 | 6,870.00 | 6,681.99 | 6,795.00 | 00:00:00 | | 2017-01-13 | 708,300 | 6,775.00 | 6,815.00 | 6,625.00 | 6,710.00 | 00:00:00 | | 2017-01-16 | 406,900 | 6,825.00 | 6,875.00 | 6,775.00 | 6,820.00 | 00:00:00 | | 2017-01-17 | 823,000 | 6,875.00 | 6,945.00 | 6,693.10 | 6,730.00 | 00:00:00 | | 2017-01-18 | 520,100 | 6,720.00 | 6,790.00 | 6,665.02 | 6,760.00 | 00:00:00 | | 2017-01-19 | 593,500 | 6,700.00 | 6,752.40 | 6,630.00 | 6,690.00 | 00:00:00 | | 2017-01-20 | 480,100 | 6,690.00 | 6,735.00 | 6,659.98 | 6,715.00 | 00:00:00 | | 2017-01-23 | 650,300 | 6,700.00 | 6,850.25 | 6,690.00 | 6,810.00 | 00:00:00 | | 2017-01-24 | 560,900 | 6,865.00 | 6,915.00 | 6,735.00 | 6,855.00 | 00:00:00 | | 2017-01-25 | 1,061,900 | 6,830.00 | 6,835.00 | 6,620.00 | 6,630.00 | 00:00:00 | | 2017-01-26 | 625,000 | 6,625.00 | 6,630.00 | 6,385.00 | 6,420.00 | 00:00:00 | | 2017-01-27 | 571,200 | 6,390.00 | 6,580.00 | 6,320.00 | 6,580.00 | 00:00:00 | | 2017-01-30 | 614,400 | 6,515.00 | 6,655.00 | 6,489.26 | 6,635.00 | 00:00:00 | | 2017-01-31 | 815,200 | 6,600.00 | 6,830.00 | 6,550.00 | 6,755.00 | 00:00:00 | | 2017-02-01 | 600,700 | 6,730.00 | 6,820.00 | 6,605.00 | 6,615.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
