Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--70.00 (+0.99%) RANDGOLD RESOURCE - [Ticker: RRS.L]Chart RANDGOLD RESOURCE  News RANDGOLD RESOURCE  Download Historical Prices for Metastock RANDGOLD RESOURCE and Others  Technical Analysis RANDGOLD RESOURCE  
Last Trade6,382.00Last Trade Time2018-12-05 - 00:00:00
Variation--70.00 (+0.99%)Open6,398.00
High6,458.00Low6,356.00
Volume244,613Average Volume (3m)0
YieldBid / Ask7,275.00 x 64,300 - 7,990.00 x 30,200
Former Close6,452.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2017-02-01600,7006,730.006,820.006,605.006,615.0000:00:00
2017-02-02765,2006,720.006,920.006,660.006,815.0000:00:00
2017-02-03604,5006,870.006,920.006,755.006,860.0000:00:00
2017-02-06825,8007,035.007,225.007,005.007,145.0000:00:00
2017-02-07865,3007,280.007,465.007,220.007,435.0000:00:00
2017-02-08928,5007,430.007,580.007,355.007,540.0000:00:00
2017-02-09919,1007,590.007,605.007,400.007,420.0000:00:00
2017-02-10745,6007,380.007,490.007,290.777,450.0000:00:00
2017-02-13617,9007,480.007,510.007,380.007,410.0000:00:00
2017-02-14631,2007,425.007,550.007,370.007,415.0000:00:00
2017-02-15772,5007,410.007,445.007,325.007,400.0000:00:00
2017-02-16672,1007,430.007,451.307,343.907,345.0000:00:00
2017-02-17706,1007,350.007,495.417,333.647,385.0000:00:00
2017-02-20415,6007,480.007,485.007,388.907,450.0000:00:00
2017-02-21685,2007,430.007,470.007,209.207,325.0000:00:00
2017-02-22707,4007,285.007,435.007,269.207,435.0000:00:00
2017-02-23654,3007,435.007,635.007,405.007,595.0000:00:00
2017-02-24916,9007,590.007,685.007,580.007,650.0000:00:00
2017-02-27568,1007,690.007,700.007,550.007,630.0000:00:00
2017-02-28919,8007,400.007,560.007,335.007,510.0000:00:00
2017-03-01894,9007,375.007,460.007,345.007,425.0000:00:00
2017-03-02710,6007,430.007,495.007,355.007,355.0000:00:00
2017-03-03706,2007,280.007,390.007,176.607,305.0000:00:00
2017-03-06767,3007,290.007,440.007,270.007,305.0000:00:00
2017-03-07644,1007,230.007,308.807,150.007,165.0000:00:00
2017-03-08812,8007,080.007,111.646,965.607,000.0000:00:00
2017-03-09967,2006,995.006,995.006,886.206,935.0000:00:00
2017-03-10805,2006,850.006,925.006,770.006,845.0000:00:00
2017-03-13550,8006,980.007,045.606,920.006,965.0000:00:00
2017-03-14526,0006,955.007,070.006,935.007,035.0000:00:00
2017-03-15541,9007,050.007,055.606,895.006,960.0000:00:00
2017-03-161,161,3007,210.007,390.007,100.007,100.0000:00:00
2017-03-17761,2006,975.007,135.006,965.007,070.0000:00:00
2017-03-20469,0007,080.007,170.007,050.007,155.0000:00:00
2017-03-21630,0007,175.007,263.807,130.007,195.0000:00:00
2017-03-22688,6007,210.007,350.007,206.277,295.0000:00:00
2017-03-23626,1007,270.007,300.007,070.017,095.0000:00:00
2017-03-24526,1007,090.007,200.007,070.007,160.0000:00:00
2017-03-27668,8007,240.007,354.407,145.007,175.0000:00:00
2017-03-28519,0007,160.007,180.007,040.007,170.0000:00:00
2017-03-29549,8007,140.007,145.007,009.407,055.0000:00:00
2017-03-30564,5007,050.007,095.006,925.006,980.0000:00:00
2017-03-31606,4006,930.006,990.006,840.006,965.0000:00:00
2017-04-03478,6006,985.007,065.006,880.007,035.0000:00:00
2017-04-04584,4007,095.007,210.607,095.007,145.0000:00:00
2017-04-05601,0007,200.007,235.607,055.007,095.0000:00:00
2017-04-06502,0007,095.007,215.007,095.007,105.0000:00:00
2017-04-07989,9007,315.007,410.007,235.007,410.0000:00:00
2017-04-10542,7007,330.007,330.007,200.007,230.0000:00:00
2017-04-11741,1007,295.007,580.007,290.007,580.0000:00:00
2017-04-12632,4007,560.007,595.007,414.397,425.0000:00:00
2017-04-13468,9007,455.007,565.007,450.007,540.0000:00:00
2017-04-1707,540.007,540.007,540.007,540.0000:00:00
2017-04-18687,4007,495.007,590.007,350.007,370.0000:00:00
2017-04-19547,1007,295.007,310.007,150.007,155.0000:00:00
2017-04-20553,3007,120.007,155.006,999.407,070.0000:00:00
2017-04-21651,8007,065.007,115.007,015.007,070.0000:00:00
2017-04-241,136,3006,925.006,995.006,699.406,970.0000:00:00
2017-04-25846,8006,900.006,920.006,769.406,785.0000:00:00
2017-04-26655,8006,775.006,865.006,735.006,750.0000:00:00
2017-04-27497,3006,750.006,820.006,695.616,700.0000:00:00
2017-04-28521,0006,720.006,810.006,709.406,805.0000:00:00
2017-05-02632,2006,705.006,713.806,615.006,660.0000:00:00
2017-05-03683,6006,660.006,685.006,550.006,610.0000:00:00
2017-05-04674,3006,580.006,920.006,495.006,585.0000:00:00
2017-05-05978,2006,650.006,870.006,600.006,870.0000:00:00
2017-05-08758,3006,790.006,885.006,720.006,805.0000:00:00
2017-05-09630,8006,860.006,865.006,770.006,845.0000:00:00
2017-05-10553,9006,855.006,960.606,840.006,900.0000:00:00
2017-05-11692,8006,885.007,155.006,875.007,150.0000:00:00
2017-05-12577,4007,210.007,255.007,115.007,225.0000:00:00
2017-05-15437,9007,240.007,330.007,210.007,230.0000:00:00
2017-05-16587,6297,245.007,320.007,150.007,320.0000:00:00
2017-05-17723,7797,375.007,475.007,340.007,470.0000:00:00
2017-05-18909,8567,465.007,480.007,230.007,275.0000:00:00
2017-05-19677,9037,320.007,370.007,260.007,310.0000:00:00
2017-05-22465,1777,285.007,420.007,285.007,360.0000:00:00
2017-05-23521,1817,365.007,395.007,240.007,240.0000:00:00
2017-05-24563,5687,150.007,215.007,105.007,135.0000:00:00
2017-05-25387,5627,180.007,205.007,090.007,095.0000:00:00
2017-05-26460,9367,160.007,270.007,160.007,200.0000:00:00
2017-05-30459,6607,210.007,225.007,065.007,165.0000:00:00
2017-05-311,596,4337,155.007,375.007,135.007,365.0000:00:00
2017-06-01465,6497,400.007,430.007,300.007,360.0000:00:00
2017-06-021,122,8537,335.007,680.017,265.007,655.0000:00:00
2017-06-05461,8367,525.007,615.007,335.007,500.0000:00:00
2017-06-06613,2977,555.007,715.007,539.407,700.0000:00:00
2017-06-07536,9557,690.007,735.007,605.007,640.0000:00:00
2017-06-08412,5517,650.007,675.007,455.007,495.0000:00:00
2017-06-09616,8107,550.007,725.007,535.007,600.0000:00:00
2017-06-12495,7807,565.007,625.007,445.007,455.0000:00:00
2017-06-13609,1427,455.007,465.567,360.007,365.0000:00:00
2017-06-14589,4117,395.007,535.007,365.007,465.0000:00:00
2017-06-15872,8617,350.007,355.007,095.007,100.0000:00:00
2017-06-16716,0747,120.007,240.007,105.007,125.0000:00:00
2017-06-1932,0927,125.007,144.507,020.007,115.0000:00:00
2017-06-2020,7367,115.007,185.007,030.007,035.0000:00:00
2017-06-2151,1847,030.007,045.006,935.506,995.0000:00:00
2017-06-22104,7347,050.007,110.007,030.007,080.0000:00:00
2017-06-2337,3397,080.007,160.007,055.007,115.0000:00:00
2017-06-2672,0507,100.007,130.806,984.597,015.4900:00:00
2017-06-27132,5787,040.007,095.007,014.607,076.2200:00:00
2017-06-28219,4526,990.007,100.006,944.886,970.0000:00:00
2017-06-29159,8906,970.007,030.806,779.606,785.0000:00:00
2017-06-3051,8336,780.006,880.006,740.006,805.0000:00:00
2017-07-03568,2266,750.006,809.986,615.006,715.0000:00:00
2017-07-04347,0236,720.006,885.006,695.006,850.0000:00:00
2017-07-05596,9826,840.006,880.006,705.006,830.0000:00:00
2017-07-06468,3916,830.006,860.406,725.006,735.0000:00:00
2017-07-07435,3626,735.006,780.006,649.406,665.0000:00:00
2017-07-10501,7456,600.006,775.006,575.006,765.0000:00:00
2017-07-11486,0636,780.006,813.796,680.006,790.0000:00:00
2017-07-12604,9086,885.006,950.006,800.006,885.0000:00:00
2017-07-13435,4166,895.006,945.006,775.006,780.0000:00:00
2017-07-14546,4176,795.006,950.006,764.996,870.0000:00:00
2017-07-17628,4176,860.006,990.006,860.006,950.0000:00:00
2017-07-18497,9806,945.007,045.006,915.006,995.0000:00:00
2017-07-19372,6886,950.006,990.006,895.006,965.0000:00:00
2017-07-20551,7796,965.007,005.006,914.996,985.0000:00:00
2017-07-21396,5106,980.007,045.006,955.006,955.0000:00:00
2017-07-24638,1116,935.006,955.006,845.006,860.0000:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources