|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2017-02-01 | 600,700 | 6,730.00 | 6,820.00 | 6,605.00 | 6,615.00 | 00:00:00 | 2017-02-02 | 765,200 | 6,720.00 | 6,920.00 | 6,660.00 | 6,815.00 | 00:00:00 | 2017-02-03 | 604,500 | 6,870.00 | 6,920.00 | 6,755.00 | 6,860.00 | 00:00:00 | 2017-02-06 | 825,800 | 7,035.00 | 7,225.00 | 7,005.00 | 7,145.00 | 00:00:00 | 2017-02-07 | 865,300 | 7,280.00 | 7,465.00 | 7,220.00 | 7,435.00 | 00:00:00 | 2017-02-08 | 928,500 | 7,430.00 | 7,580.00 | 7,355.00 | 7,540.00 | 00:00:00 | 2017-02-09 | 919,100 | 7,590.00 | 7,605.00 | 7,400.00 | 7,420.00 | 00:00:00 | 2017-02-10 | 745,600 | 7,380.00 | 7,490.00 | 7,290.77 | 7,450.00 | 00:00:00 | 2017-02-13 | 617,900 | 7,480.00 | 7,510.00 | 7,380.00 | 7,410.00 | 00:00:00 | 2017-02-14 | 631,200 | 7,425.00 | 7,550.00 | 7,370.00 | 7,415.00 | 00:00:00 | 2017-02-15 | 772,500 | 7,410.00 | 7,445.00 | 7,325.00 | 7,400.00 | 00:00:00 | 2017-02-16 | 672,100 | 7,430.00 | 7,451.30 | 7,343.90 | 7,345.00 | 00:00:00 | 2017-02-17 | 706,100 | 7,350.00 | 7,495.41 | 7,333.64 | 7,385.00 | 00:00:00 | 2017-02-20 | 415,600 | 7,480.00 | 7,485.00 | 7,388.90 | 7,450.00 | 00:00:00 | 2017-02-21 | 685,200 | 7,430.00 | 7,470.00 | 7,209.20 | 7,325.00 | 00:00:00 | 2017-02-22 | 707,400 | 7,285.00 | 7,435.00 | 7,269.20 | 7,435.00 | 00:00:00 | 2017-02-23 | 654,300 | 7,435.00 | 7,635.00 | 7,405.00 | 7,595.00 | 00:00:00 | 2017-02-24 | 916,900 | 7,590.00 | 7,685.00 | 7,580.00 | 7,650.00 | 00:00:00 | 2017-02-27 | 568,100 | 7,690.00 | 7,700.00 | 7,550.00 | 7,630.00 | 00:00:00 | 2017-02-28 | 919,800 | 7,400.00 | 7,560.00 | 7,335.00 | 7,510.00 | 00:00:00 | 2017-03-01 | 894,900 | 7,375.00 | 7,460.00 | 7,345.00 | 7,425.00 | 00:00:00 | 2017-03-02 | 710,600 | 7,430.00 | 7,495.00 | 7,355.00 | 7,355.00 | 00:00:00 | 2017-03-03 | 706,200 | 7,280.00 | 7,390.00 | 7,176.60 | 7,305.00 | 00:00:00 | 2017-03-06 | 767,300 | 7,290.00 | 7,440.00 | 7,270.00 | 7,305.00 | 00:00:00 | 2017-03-07 | 644,100 | 7,230.00 | 7,308.80 | 7,150.00 | 7,165.00 | 00:00:00 | 2017-03-08 | 812,800 | 7,080.00 | 7,111.64 | 6,965.60 | 7,000.00 | 00:00:00 | 2017-03-09 | 967,200 | 6,995.00 | 6,995.00 | 6,886.20 | 6,935.00 | 00:00:00 | 2017-03-10 | 805,200 | 6,850.00 | 6,925.00 | 6,770.00 | 6,845.00 | 00:00:00 | 2017-03-13 | 550,800 | 6,980.00 | 7,045.60 | 6,920.00 | 6,965.00 | 00:00:00 | 2017-03-14 | 526,000 | 6,955.00 | 7,070.00 | 6,935.00 | 7,035.00 | 00:00:00 | 2017-03-15 | 541,900 | 7,050.00 | 7,055.60 | 6,895.00 | 6,960.00 | 00:00:00 | 2017-03-16 | 1,161,300 | 7,210.00 | 7,390.00 | 7,100.00 | 7,100.00 | 00:00:00 | 2017-03-17 | 761,200 | 6,975.00 | 7,135.00 | 6,965.00 | 7,070.00 | 00:00:00 | 2017-03-20 | 469,000 | 7,080.00 | 7,170.00 | 7,050.00 | 7,155.00 | 00:00:00 | 2017-03-21 | 630,000 | 7,175.00 | 7,263.80 | 7,130.00 | 7,195.00 | 00:00:00 | 2017-03-22 | 688,600 | 7,210.00 | 7,350.00 | 7,206.27 | 7,295.00 | 00:00:00 | 2017-03-23 | 626,100 | 7,270.00 | 7,300.00 | 7,070.01 | 7,095.00 | 00:00:00 | 2017-03-24 | 526,100 | 7,090.00 | 7,200.00 | 7,070.00 | 7,160.00 | 00:00:00 | 2017-03-27 | 668,800 | 7,240.00 | 7,354.40 | 7,145.00 | 7,175.00 | 00:00:00 | 2017-03-28 | 519,000 | 7,160.00 | 7,180.00 | 7,040.00 | 7,170.00 | 00:00:00 | 2017-03-29 | 549,800 | 7,140.00 | 7,145.00 | 7,009.40 | 7,055.00 | 00:00:00 | 2017-03-30 | 564,500 | 7,050.00 | 7,095.00 | 6,925.00 | 6,980.00 | 00:00:00 | 2017-03-31 | 606,400 | 6,930.00 | 6,990.00 | 6,840.00 | 6,965.00 | 00:00:00 | 2017-04-03 | 478,600 | 6,985.00 | 7,065.00 | 6,880.00 | 7,035.00 | 00:00:00 | 2017-04-04 | 584,400 | 7,095.00 | 7,210.60 | 7,095.00 | 7,145.00 | 00:00:00 | 2017-04-05 | 601,000 | 7,200.00 | 7,235.60 | 7,055.00 | 7,095.00 | 00:00:00 | 2017-04-06 | 502,000 | 7,095.00 | 7,215.00 | 7,095.00 | 7,105.00 | 00:00:00 | 2017-04-07 | 989,900 | 7,315.00 | 7,410.00 | 7,235.00 | 7,410.00 | 00:00:00 | 2017-04-10 | 542,700 | 7,330.00 | 7,330.00 | 7,200.00 | 7,230.00 | 00:00:00 | 2017-04-11 | 741,100 | 7,295.00 | 7,580.00 | 7,290.00 | 7,580.00 | 00:00:00 | 2017-04-12 | 632,400 | 7,560.00 | 7,595.00 | 7,414.39 | 7,425.00 | 00:00:00 | 2017-04-13 | 468,900 | 7,455.00 | 7,565.00 | 7,450.00 | 7,540.00 | 00:00:00 | 2017-04-17 | 0 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 00:00:00 | 2017-04-18 | 687,400 | 7,495.00 | 7,590.00 | 7,350.00 | 7,370.00 | 00:00:00 | 2017-04-19 | 547,100 | 7,295.00 | 7,310.00 | 7,150.00 | 7,155.00 | 00:00:00 | 2017-04-20 | 553,300 | 7,120.00 | 7,155.00 | 6,999.40 | 7,070.00 | 00:00:00 | 2017-04-21 | 651,800 | 7,065.00 | 7,115.00 | 7,015.00 | 7,070.00 | 00:00:00 | 2017-04-24 | 1,136,300 | 6,925.00 | 6,995.00 | 6,699.40 | 6,970.00 | 00:00:00 | 2017-04-25 | 846,800 | 6,900.00 | 6,920.00 | 6,769.40 | 6,785.00 | 00:00:00 | 2017-04-26 | 655,800 | 6,775.00 | 6,865.00 | 6,735.00 | 6,750.00 | 00:00:00 | 2017-04-27 | 497,300 | 6,750.00 | 6,820.00 | 6,695.61 | 6,700.00 | 00:00:00 | 2017-04-28 | 521,000 | 6,720.00 | 6,810.00 | 6,709.40 | 6,805.00 | 00:00:00 | 2017-05-02 | 632,200 | 6,705.00 | 6,713.80 | 6,615.00 | 6,660.00 | 00:00:00 | 2017-05-03 | 683,600 | 6,660.00 | 6,685.00 | 6,550.00 | 6,610.00 | 00:00:00 | 2017-05-04 | 674,300 | 6,580.00 | 6,920.00 | 6,495.00 | 6,585.00 | 00:00:00 | 2017-05-05 | 978,200 | 6,650.00 | 6,870.00 | 6,600.00 | 6,870.00 | 00:00:00 | 2017-05-08 | 758,300 | 6,790.00 | 6,885.00 | 6,720.00 | 6,805.00 | 00:00:00 | 2017-05-09 | 630,800 | 6,860.00 | 6,865.00 | 6,770.00 | 6,845.00 | 00:00:00 | 2017-05-10 | 553,900 | 6,855.00 | 6,960.60 | 6,840.00 | 6,900.00 | 00:00:00 | 2017-05-11 | 692,800 | 6,885.00 | 7,155.00 | 6,875.00 | 7,150.00 | 00:00:00 | 2017-05-12 | 577,400 | 7,210.00 | 7,255.00 | 7,115.00 | 7,225.00 | 00:00:00 | 2017-05-15 | 437,900 | 7,240.00 | 7,330.00 | 7,210.00 | 7,230.00 | 00:00:00 | 2017-05-16 | 587,629 | 7,245.00 | 7,320.00 | 7,150.00 | 7,320.00 | 00:00:00 | 2017-05-17 | 723,779 | 7,375.00 | 7,475.00 | 7,340.00 | 7,470.00 | 00:00:00 | 2017-05-18 | 909,856 | 7,465.00 | 7,480.00 | 7,230.00 | 7,275.00 | 00:00:00 | 2017-05-19 | 677,903 | 7,320.00 | 7,370.00 | 7,260.00 | 7,310.00 | 00:00:00 | 2017-05-22 | 465,177 | 7,285.00 | 7,420.00 | 7,285.00 | 7,360.00 | 00:00:00 | 2017-05-23 | 521,181 | 7,365.00 | 7,395.00 | 7,240.00 | 7,240.00 | 00:00:00 | 2017-05-24 | 563,568 | 7,150.00 | 7,215.00 | 7,105.00 | 7,135.00 | 00:00:00 | 2017-05-25 | 387,562 | 7,180.00 | 7,205.00 | 7,090.00 | 7,095.00 | 00:00:00 | 2017-05-26 | 460,936 | 7,160.00 | 7,270.00 | 7,160.00 | 7,200.00 | 00:00:00 | 2017-05-30 | 459,660 | 7,210.00 | 7,225.00 | 7,065.00 | 7,165.00 | 00:00:00 | 2017-05-31 | 1,596,433 | 7,155.00 | 7,375.00 | 7,135.00 | 7,365.00 | 00:00:00 | 2017-06-01 | 465,649 | 7,400.00 | 7,430.00 | 7,300.00 | 7,360.00 | 00:00:00 | 2017-06-02 | 1,122,853 | 7,335.00 | 7,680.01 | 7,265.00 | 7,655.00 | 00:00:00 | 2017-06-05 | 461,836 | 7,525.00 | 7,615.00 | 7,335.00 | 7,500.00 | 00:00:00 | 2017-06-06 | 613,297 | 7,555.00 | 7,715.00 | 7,539.40 | 7,700.00 | 00:00:00 | 2017-06-07 | 536,955 | 7,690.00 | 7,735.00 | 7,605.00 | 7,640.00 | 00:00:00 | 2017-06-08 | 412,551 | 7,650.00 | 7,675.00 | 7,455.00 | 7,495.00 | 00:00:00 | 2017-06-09 | 616,810 | 7,550.00 | 7,725.00 | 7,535.00 | 7,600.00 | 00:00:00 | 2017-06-12 | 495,780 | 7,565.00 | 7,625.00 | 7,445.00 | 7,455.00 | 00:00:00 | 2017-06-13 | 609,142 | 7,455.00 | 7,465.56 | 7,360.00 | 7,365.00 | 00:00:00 | 2017-06-14 | 589,411 | 7,395.00 | 7,535.00 | 7,365.00 | 7,465.00 | 00:00:00 | 2017-06-15 | 872,861 | 7,350.00 | 7,355.00 | 7,095.00 | 7,100.00 | 00:00:00 | 2017-06-16 | 716,074 | 7,120.00 | 7,240.00 | 7,105.00 | 7,125.00 | 00:00:00 | 2017-06-19 | 32,092 | 7,125.00 | 7,144.50 | 7,020.00 | 7,115.00 | 00:00:00 | 2017-06-20 | 20,736 | 7,115.00 | 7,185.00 | 7,030.00 | 7,035.00 | 00:00:00 | 2017-06-21 | 51,184 | 7,030.00 | 7,045.00 | 6,935.50 | 6,995.00 | 00:00:00 | 2017-06-22 | 104,734 | 7,050.00 | 7,110.00 | 7,030.00 | 7,080.00 | 00:00:00 | 2017-06-23 | 37,339 | 7,080.00 | 7,160.00 | 7,055.00 | 7,115.00 | 00:00:00 | 2017-06-26 | 72,050 | 7,100.00 | 7,130.80 | 6,984.59 | 7,015.49 | 00:00:00 | 2017-06-27 | 132,578 | 7,040.00 | 7,095.00 | 7,014.60 | 7,076.22 | 00:00:00 | 2017-06-28 | 219,452 | 6,990.00 | 7,100.00 | 6,944.88 | 6,970.00 | 00:00:00 | 2017-06-29 | 159,890 | 6,970.00 | 7,030.80 | 6,779.60 | 6,785.00 | 00:00:00 | 2017-06-30 | 51,833 | 6,780.00 | 6,880.00 | 6,740.00 | 6,805.00 | 00:00:00 | 2017-07-03 | 568,226 | 6,750.00 | 6,809.98 | 6,615.00 | 6,715.00 | 00:00:00 | 2017-07-04 | 347,023 | 6,720.00 | 6,885.00 | 6,695.00 | 6,850.00 | 00:00:00 | 2017-07-05 | 596,982 | 6,840.00 | 6,880.00 | 6,705.00 | 6,830.00 | 00:00:00 | 2017-07-06 | 468,391 | 6,830.00 | 6,860.40 | 6,725.00 | 6,735.00 | 00:00:00 | 2017-07-07 | 435,362 | 6,735.00 | 6,780.00 | 6,649.40 | 6,665.00 | 00:00:00 | 2017-07-10 | 501,745 | 6,600.00 | 6,775.00 | 6,575.00 | 6,765.00 | 00:00:00 | 2017-07-11 | 486,063 | 6,780.00 | 6,813.79 | 6,680.00 | 6,790.00 | 00:00:00 | 2017-07-12 | 604,908 | 6,885.00 | 6,950.00 | 6,800.00 | 6,885.00 | 00:00:00 | 2017-07-13 | 435,416 | 6,895.00 | 6,945.00 | 6,775.00 | 6,780.00 | 00:00:00 | 2017-07-14 | 546,417 | 6,795.00 | 6,950.00 | 6,764.99 | 6,870.00 | 00:00:00 | 2017-07-17 | 628,417 | 6,860.00 | 6,990.00 | 6,860.00 | 6,950.00 | 00:00:00 | 2017-07-18 | 497,980 | 6,945.00 | 7,045.00 | 6,915.00 | 6,995.00 | 00:00:00 | 2017-07-19 | 372,688 | 6,950.00 | 6,990.00 | 6,895.00 | 6,965.00 | 00:00:00 | 2017-07-20 | 551,779 | 6,965.00 | 7,005.00 | 6,914.99 | 6,985.00 | 00:00:00 | 2017-07-21 | 396,510 | 6,980.00 | 7,045.00 | 6,955.00 | 6,955.00 | 00:00:00 | 2017-07-24 | 638,111 | 6,935.00 | 6,955.00 | 6,845.00 | 6,860.00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|