|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-16 | 619,958 | 6,480.00 | 6,480.00 | 6,280.00 | 6,306.00 | 00:00:00 | | 2018-02-19 | 415,194 | 6,258.00 | 6,280.00 | 6,134.00 | 6,140.00 | 00:00:00 | | 2018-02-20 | 550,829 | 6,126.00 | 6,166.00 | 6,078.00 | 6,150.00 | 00:00:00 | | 2018-02-21 | 410,681 | 6,144.00 | 6,188.00 | 6,086.00 | 6,174.00 | 00:00:00 | | 2018-02-22 | 471,610 | 6,126.00 | 6,150.00 | 6,050.00 | 6,130.00 | 00:00:00 | | 2018-02-23 | 408,523 | 6,134.00 | 6,204.00 | 6,008.00 | 6,014.00 | 00:00:00 | | 2018-02-26 | 376,263 | 6,114.00 | 6,162.00 | 6,088.00 | 6,090.00 | 00:00:00 | | 2018-02-27 | 619,993 | 6,086.00 | 6,114.00 | 5,934.00 | 5,948.00 | 00:00:00 | | 2018-02-28 | 926,389 | 5,910.00 | 5,942.00 | 5,816.00 | 5,848.00 | 00:00:00 | | 2018-03-01 | 597,917 | 5,860.00 | 5,878.00 | 5,760.00 | 5,766.00 | 00:00:00 | | 2018-03-02 | 743,391 | 5,864.00 | 6,034.00 | 5,838.00 | 5,940.00 | 00:00:00 | | 2018-03-05 | 534,627 | 5,976.00 | 5,976.00 | 5,868.00 | 5,946.00 | 00:00:00 | | 2018-03-06 | 569,872 | 5,982.00 | 6,072.00 | 5,928.00 | 6,070.00 | 00:00:00 | | 2018-03-07 | 416,960 | 6,010.00 | 6,056.00 | 5,958.00 | 5,980.00 | 00:00:00 | | 2018-03-08 | 624,044 | 5,966.00 | 5,990.00 | 5,876.00 | 5,978.00 | 00:00:00 | | 2018-03-09 | 391,293 | 5,980.00 | 6,046.00 | 5,960.00 | 6,034.00 | 00:00:00 | | 2018-03-12 | 481,210 | 5,958.00 | 5,986.00 | 5,920.00 | 5,986.00 | 00:00:00 | | 2018-03-13 | 728,262 | 5,996.00 | 6,108.00 | 5,970.00 | 6,044.00 | 00:00:00 | | 2018-03-14 | 623,033 | 6,062.00 | 6,096.00 | 6,000.00 | 6,088.00 | 00:00:00 | | 2018-03-15 | 441,907 | 6,080.00 | 6,084.00 | 5,954.00 | 5,958.00 | 00:00:00 | | 2018-03-16 | 560,767 | 5,940.00 | 6,020.00 | 5,914.00 | 5,964.00 | 00:00:00 | | 2018-03-19 | 380,138 | 5,944.00 | 5,948.00 | 5,810.00 | 5,870.00 | 00:00:00 | | 2018-03-20 | 332,479 | 5,870.00 | 5,900.00 | 5,822.00 | 5,884.00 | 00:00:00 | | 2018-03-21 | 419,275 | 5,918.00 | 5,946.00 | 5,848.00 | 5,904.00 | 00:00:00 | | 2018-03-22 | 423,223 | 5,798.00 | 5,850.00 | 5,724.00 | 5,762.00 | 00:00:00 | | 2018-03-23 | 728,529 | 5,784.00 | 5,934.00 | 5,766.00 | 5,932.00 | 00:00:00 | | 2018-03-26 | 498,804 | 6,030.00 | 6,064.00 | 5,974.00 | 5,996.00 | 00:00:00 | | 2018-03-27 | 420,077 | 6,010.00 | 6,058.00 | 5,894.00 | 5,916.00 | 00:00:00 | | 2018-03-28 | 356,807 | 5,894.00 | 5,898.00 | 5,810.00 | 5,830.00 | 00:00:00 | | 2018-03-29 | 412,031 | 5,804.00 | 5,924.00 | 5,804.00 | 5,882.00 | 00:00:00 | | 2018-04-03 | 531,661 | 5,998.00 | 5,998.00 | 5,878.00 | 5,882.00 | 00:00:00 | | 2018-04-04 | 650,527 | 5,808.00 | 5,924.00 | 5,714.00 | 5,714.00 | 00:00:00 | | 2018-04-05 | 712,286 | 5,678.00 | 5,722.00 | 5,546.00 | 5,572.00 | 00:00:00 | | 2018-04-06 | 631,207 | 5,620.00 | 5,672.00 | 5,560.00 | 5,658.00 | 00:00:00 | | 2018-04-09 | 387,948 | 5,670.00 | 5,672.00 | 5,540.00 | 5,618.00 | 00:00:00 | | 2018-04-10 | 541,345 | 5,652.00 | 5,726.00 | 5,592.00 | 5,726.00 | 00:00:00 | | 2018-04-11 | 575,239 | 5,738.00 | 5,902.00 | 5,728.00 | 5,876.00 | 00:00:00 | | 2018-04-12 | 454,913 | 5,848.00 | 5,872.00 | 5,680.00 | 5,692.00 | 00:00:00 | | 2018-04-13 | 386,660 | 5,676.00 | 5,794.00 | 5,674.00 | 5,784.00 | 00:00:00 | | 2018-04-16 | 346,351 | 5,790.00 | 5,790.00 | 5,644.00 | 5,644.00 | 00:00:00 | | 2018-04-17 | 388,477 | 5,612.00 | 5,696.00 | 5,612.00 | 5,692.00 | 00:00:00 | | 2018-04-18 | 499,227 | 5,702.00 | 5,858.00 | 5,696.00 | 5,842.00 | 00:00:00 | | 2018-04-19 | 680,878 | 5,828.00 | 5,912.00 | 5,732.00 | 5,760.00 | 00:00:00 | | 2018-04-20 | 407,752 | 5,772.00 | 5,830.00 | 5,710.00 | 5,742.00 | 00:00:00 | | 2018-04-23 | 374,765 | 5,756.00 | 5,764.00 | 5,676.00 | 5,724.00 | 00:00:00 | | 2018-04-24 | 449,767 | 5,736.00 | 5,756.00 | 5,682.00 | 5,740.00 | 00:00:00 | | 2018-04-25 | 371,740 | 5,700.00 | 5,758.00 | 5,684.00 | 5,744.00 | 00:00:00 | | 2018-04-26 | 313,798 | 5,750.00 | 5,784.00 | 5,718.00 | 5,754.00 | 00:00:00 | | 2018-04-27 | 479,887 | 5,744.00 | 5,914.00 | 5,738.00 | 5,914.00 | 00:00:00 | | 2018-04-30 | 429,980 | 5,900.00 | 5,954.00 | 5,856.00 | 5,868.00 | 00:00:00 | | 2018-05-01 | 297,591 | 5,868.00 | 5,938.00 | 5,838.00 | 5,906.00 | 00:00:00 | | 2018-05-02 | 515,547 | 5,922.00 | 5,980.00 | 5,878.00 | 5,968.00 | 00:00:00 | | 2018-05-03 | 598,444 | 5,974.00 | 6,122.00 | 5,974.00 | 6,108.00 | 00:00:00 | | 2018-05-08 | 477,786 | 6,050.00 | 6,128.00 | 5,994.00 | 6,006.00 | 00:00:00 | | 2018-05-09 | 490,927 | 6,054.00 | 6,106.00 | 5,988.00 | 6,100.00 | 00:00:00 | | 2018-05-10 | 2,161,015 | 5,946.00 | 5,946.00 | 5,550.00 | 5,674.00 | 00:00:00 | | 2018-05-11 | 1,262,938 | 5,790.00 | 5,902.00 | 5,754.00 | 5,890.00 | 00:00:00 | | 2018-05-14 | 1,059,354 | 5,868.00 | 5,940.00 | 5,820.00 | 5,908.00 | 00:00:00 | | 2018-05-15 | 899,396 | 5,866.00 | 5,906.00 | 5,774.00 | 5,808.00 | 00:00:00 | | 2018-05-16 | 815,346 | 5,792.00 | 5,816.00 | 5,710.00 | 5,784.00 | 00:00:00 | | 2018-05-17 | 488,693 | 5,790.00 | 5,820.00 | 5,780.00 | 5,788.00 | 00:00:00 | | 2018-05-18 | 612,012 | 5,810.00 | 5,828.00 | 5,730.00 | 5,814.00 | 00:00:00 | | 2018-05-21 | 609,493 | 5,804.00 | 5,810.00 | 5,714.00 | 5,738.00 | 00:00:00 | | 2018-05-22 | 597,375 | 5,730.00 | 5,808.00 | 5,694.00 | 5,768.00 | 00:00:00 | | 2018-05-23 | 645,908 | 5,728.00 | 5,776.00 | 5,704.00 | 5,718.00 | 00:00:00 | | 2018-05-24 | 686,483 | 5,770.00 | 5,826.00 | 5,714.00 | 5,796.00 | 00:00:00 | | 2018-05-25 | 486,544 | 5,814.00 | 5,814.00 | 5,732.00 | 5,758.00 | 00:00:00 | | 2018-05-29 | 270,512 | 5,790.00 | 5,870.00 | 5,724.00 | 5,838.00 | 00:00:00 | | 2018-05-30 | 673,184 | 5,822.00 | 5,888.00 | 5,804.00 | 5,880.00 | 00:00:00 | | 2018-05-31 | 1,567,631 | 5,894.00 | 6,014.00 | 5,894.00 | 5,968.00 | 00:00:00 | | 2018-06-01 | 245,645 | 5,988.00 | 5,988.00 | 5,900.00 | 5,958.00 | 00:00:00 | | 2018-06-04 | 541,443 | 5,926.00 | 6,048.00 | 5,920.00 | 5,986.00 | 00:00:00 | | 2018-06-05 | 436,474 | 5,980.00 | 6,014.00 | 5,944.00 | 5,986.00 | 00:00:00 | | 2018-06-06 | 608,945 | 6,024.00 | 6,034.00 | 5,968.00 | 5,976.00 | 00:00:00 | | 2018-06-07 | 521,347 | 6,024.00 | 6,046.00 | 5,932.00 | 5,932.00 | 00:00:00 | | 2018-06-08 | 748,489 | 5,950.00 | 5,986.00 | 5,824.00 | 5,830.00 | 00:00:00 | | 2018-06-11 | 591,131 | 5,866.00 | 5,878.00 | 5,812.00 | 5,842.00 | 00:00:00 | | 2018-06-12 | 452,811 | 5,852.00 | 5,880.00 | 5,808.00 | 5,856.00 | 00:00:00 | | 2018-06-13 | 477,327 | 5,856.00 | 5,890.00 | 5,792.00 | 5,866.00 | 00:00:00 | | 2018-06-14 | 647,221 | 5,846.00 | 5,952.00 | 5,810.00 | 5,944.00 | 00:00:00 | | 2018-06-15 | 1,545,514 | 5,932.00 | 5,934.00 | 5,710.00 | 5,710.00 | 00:00:00 | | 2018-06-18 | 748,913 | 5,732.00 | 5,738.00 | 5,592.00 | 5,658.00 | 00:00:00 | | 2018-06-19 | 588,855 | 5,618.00 | 5,666.00 | 5,596.00 | 5,650.00 | 00:00:00 | | 2018-06-20 | 462,016 | 5,660.00 | 5,754.00 | 5,660.00 | 5,676.00 | 00:00:00 | | 2018-06-21 | 558,910 | 5,664.00 | 5,688.00 | 5,578.00 | 5,610.00 | 00:00:00 | | 2018-06-22 | 472,929 | 5,644.00 | 5,734.00 | 5,578.00 | 5,722.00 | 00:00:00 | | 2018-06-25 | 354,989 | 5,716.00 | 5,716.00 | 5,636.00 | 5,652.00 | 00:00:00 | | 2018-06-26 | 338,210 | 5,708.00 | 5,716.00 | 5,628.00 | 5,692.00 | 00:00:00 | | 2018-06-27 | 489,512 | 5,686.00 | 5,732.00 | 5,618.00 | 5,676.00 | 00:00:00 | | 2018-06-28 | 359,221 | 5,652.00 | 5,766.00 | 5,644.00 | 5,764.00 | 00:00:00 | | 2018-06-29 | 597,552 | 5,770.00 | 5,866.00 | 5,766.00 | 5,820.00 | 00:00:00 | | 2018-07-02 | 469,546 | 5,782.00 | 5,806.00 | 5,732.00 | 5,732.00 | 00:00:00 | | 2018-07-03 | 524,170 | 5,736.00 | 5,886.00 | 5,736.00 | 5,850.00 | 00:00:00 | | 2018-07-04 | 402,601 | 5,834.00 | 5,884.00 | 5,778.00 | 5,792.00 | 00:00:00 | | 2018-07-05 | 426,263 | 5,782.00 | 5,826.00 | 5,742.00 | 5,816.00 | 00:00:00 | | 2018-07-06 | 504,460 | 5,824.00 | 5,856.00 | 5,694.00 | 5,716.00 | 00:00:00 | | 2018-07-09 | 307,713 | 5,754.00 | 5,794.00 | 5,724.00 | 5,778.00 | 00:00:00 | | 2018-07-10 | 463,138 | 5,768.00 | 5,802.00 | 5,676.00 | 5,696.00 | 00:00:00 | | 2018-07-11 | 751,821 | 5,626.00 | 5,650.00 | 5,530.00 | 5,530.00 | 00:00:00 | | 2018-07-12 | 345,144 | 5,540.00 | 5,608.00 | 5,522.00 | 5,572.00 | 00:00:00 | | 2018-07-13 | 495,498 | 5,582.00 | 5,582.00 | 5,462.00 | 5,480.00 | 00:00:00 | | 2018-07-16 | 368,914 | 5,500.00 | 5,500.00 | 5,424.00 | 5,460.42 | 00:00:00 | | 2018-07-17 | 435,780 | 5,482.00 | 5,516.00 | 5,440.00 | 5,498.00 | 00:00:00 | | 2018-07-18 | 419,455 | 5,546.00 | 5,570.00 | 5,482.00 | 5,554.00 | 00:00:00 | | 2018-07-19 | 696,132 | 5,520.00 | 5,554.00 | 5,410.00 | 5,536.00 | 00:00:00 | | 2018-07-20 | 409,583 | 5,526.00 | 5,618.00 | 5,526.00 | 5,574.00 | 00:00:00 | | 2018-07-23 | 334,151 | 5,556.00 | 5,578.00 | 5,494.00 | 5,498.00 | 00:00:00 | | 2018-07-24 | 564,375 | 5,502.00 | 5,590.00 | 5,490.00 | 5,540.00 | 00:00:00 | | 2018-07-25 | 673,626 | 5,544.00 | 5,566.00 | 5,484.00 | 5,542.00 | 00:00:00 | | 2018-07-26 | 546,423 | 5,540.00 | 5,570.00 | 5,502.00 | 5,546.00 | 00:00:00 | | 2018-07-27 | 415,103 | 5,560.00 | 5,596.00 | 5,516.00 | 5,552.00 | 00:00:00 | | 2018-07-30 | 329,905 | 5,560.00 | 5,628.00 | 5,514.00 | 5,610.00 | 00:00:00 | | 2018-07-31 | 796,335 | 5,610.00 | 5,696.00 | 5,568.00 | 5,670.00 | 00:00:00 | | 2018-08-01 | 607,240 | 5,632.00 | 5,632.00 | 5,532.00 | 5,544.00 | 00:00:00 | | 2018-08-02 | 551,526 | 5,510.00 | 5,532.00 | 5,426.00 | 5,496.00 | 00:00:00 | | 2018-08-03 | 639,669 | 5,488.00 | 5,652.00 | 5,488.00 | 5,610.00 | 00:00:00 | | 2018-08-06 | 828,683 | 5,580.00 | 5,620.00 | 5,456.00 | 5,494.00 | 00:00:00 | | 2018-08-07 | 590,920 | 5,512.00 | 5,542.00 | 5,458.00 | 5,458.00 | 00:00:00 | | 2018-08-08 | 440,318 | 5,450.00 | 5,504.00 | 5,450.00 | 5,498.00 | 00:00:00 | | 2018-08-09 | 990,547 | 5,430.00 | 5,634.00 | 5,320.00 | 5,598.00 | 00:00:00 | | 2018-08-10 | 1,088,609 | 5,570.00 | 5,570.00 | 5,364.00 | 5,404.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
