|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 0 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 00:00:00 | | 2001-05-22 | 5,500 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 00:00:00 | | 2001-05-23 | 5,500 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-05-24 | 0 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 00:00:00 | | 2001-05-25 | 0 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 00:00:00 | | 2001-05-28 | 0 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 00:00:00 | | 2001-05-29 | 0 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 00:00:00 | | 2001-05-30 | 0 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 00:00:00 | | 2001-05-31 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-01 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-04 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-05 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-06 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-07 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-08 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-11 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-12 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-13 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-14 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-15 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-18 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-19 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-20 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-21 | 700 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-22 | 700 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-25 | 700 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-26 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-27 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-28 | 1,500 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-06-29 | 0 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 00:00:00 | | 2001-07-02 | 0 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 00:00:00 | | 2001-07-03 | 1,000 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 00:00:00 | | 2001-07-04 | 0 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 00:00:00 | | 2001-07-05 | 0 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 00:00:00 | | 2001-07-06 | 0 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 00:00:00 | | 2001-07-09 | 0 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 00:00:00 | | 2001-07-10 | 2,000 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 00:00:00 | | 2001-07-11 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-12 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-13 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-16 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-17 | 900 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-18 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-19 | 900 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-20 | 900 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-23 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-24 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-25 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-26 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-07-27 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-07-30 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-07-31 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-01 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-02 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-03 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-06 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-07 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-08 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-09 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-08-10 | 0 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 00:00:00 | | 2001-08-13 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-14 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-15 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-16 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-17 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-20 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-21 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-22 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-23 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-24 | 1,000 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-27 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-28 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-29 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-30 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-08-31 | 1,000 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-03 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-04 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-05 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-06 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-07 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-10 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-11 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-12 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-13 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-14 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-17 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-18 | 17,100 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-19 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-20 | 17,100 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-21 | 17,100 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-24 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-25 | 21,500 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-26 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-27 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-09-28 | 0 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 00:00:00 | | 2001-10-01 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-10-02 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-10-03 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-10-04 | 0 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 00:00:00 | | 2001-10-05 | 0 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 00:00:00 | | 2001-10-08 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-09 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-10 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-11 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-12 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-15 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-16 | 1,000 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-17 | 1,000 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-18 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-19 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-22 | 100 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-23 | 100 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-24 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-25 | 100 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-26 | 100 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-29 | 100 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-30 | 1,500 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-10-31 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-11-01 | 0 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-11-02 | 1,500 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 00:00:00 | | 2001-11-05 | 1,200 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
