|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-10 | 1,088,609 | 5,570.00 | 5,570.00 | 5,364.00 | 5,404.00 | 00:00:00 | | 2018-08-13 | 729,687 | 5,372.00 | 5,408.00 | 5,314.00 | 5,374.00 | 00:00:00 | | 2018-08-14 | 882,803 | 5,374.00 | 5,402.00 | 5,302.00 | 5,302.00 | 00:00:00 | | 2018-08-15 | 1,102,034 | 5,280.00 | 5,290.00 | 4,998.00 | 5,018.00 | 00:00:00 | | 2018-08-16 | 960,513 | 5,040.00 | 5,062.00 | 5,004.00 | 5,032.00 | 00:00:00 | | 2018-08-17 | 683,081 | 4,986.00 | 5,060.00 | 4,917.00 | 5,038.00 | 00:00:00 | | 2018-08-20 | 695,564 | 5,042.00 | 5,178.00 | 5,016.00 | 5,018.00 | 00:00:00 | | 2018-08-21 | 508,972 | 5,072.00 | 5,072.00 | 4,986.00 | 5,018.00 | 00:00:00 | | 2018-08-22 | 839,792 | 5,048.00 | 5,086.00 | 4,968.00 | 5,066.00 | 00:00:00 | | 2018-08-23 | 570,374 | 4,990.00 | 5,110.00 | 4,975.00 | 5,074.00 | 00:00:00 | | 2018-08-24 | 613,822 | 5,062.00 | 5,156.00 | 5,056.00 | 5,122.00 | 00:00:00 | | 2018-08-28 | 610,678 | 5,156.00 | 5,262.00 | 5,138.00 | 5,142.00 | 00:00:00 | | 2018-08-29 | 552,674 | 5,184.00 | 5,206.00 | 5,086.00 | 5,086.00 | 00:00:00 | | 2018-08-30 | 510,494 | 5,100.00 | 5,120.00 | 5,030.00 | 5,060.00 | 00:00:00 | | 2018-08-31 | 90,788 | 5,100.00 | 5,108.00 | 5,046.60 | 5,054.00 | 00:00:00 | | 2018-09-03 | 355,631 | 5,044.00 | 5,072.00 | 4,985.00 | 5,000.00 | 00:00:00 | | 2018-09-04 | 635,026 | 4,990.00 | 5,010.00 | 4,943.00 | 4,951.00 | 00:00:00 | | 2018-09-05 | 641,610 | 4,951.00 | 4,975.00 | 4,890.00 | 4,947.00 | 00:00:00 | | 2018-09-06 | 777,958 | 4,940.00 | 4,991.00 | 4,878.00 | 4,889.00 | 00:00:00 | | 2018-09-07 | 782,923 | 4,928.00 | 4,933.00 | 4,761.00 | 4,769.00 | 00:00:00 | | 2018-09-10 | 566,344 | 4,813.00 | 4,813.00 | 4,717.00 | 4,721.00 | 00:00:00 | | 2018-09-11 | 638,467 | 4,708.00 | 4,708.00 | 4,607.00 | 4,652.00 | 00:00:00 | | 2018-09-12 | 661,470 | 4,652.00 | 4,721.00 | 4,636.00 | 4,700.00 | 00:00:00 | | 2018-09-13 | 46,555 | 4,692.00 | 4,700.00 | 4,666.80 | 4,683.00 | 00:00:00 | | 2018-09-14 | 430,534 | 4,675.00 | 4,702.00 | 4,629.00 | 4,655.00 | 00:00:00 | | 2018-09-17 | 631,931 | 4,657.00 | 4,720.00 | 4,630.00 | 4,720.00 | 00:00:00 | | 2018-09-18 | 955,017 | 4,696.00 | 4,761.00 | 4,673.00 | 4,735.00 | 00:00:00 | | 2018-09-19 | 637,838 | 4,760.00 | 4,841.00 | 4,739.00 | 4,830.00 | 00:00:00 | | 2018-09-20 | 875,157 | 4,805.00 | 4,888.00 | 4,798.00 | 4,853.00 | 00:00:00 | | 2018-09-21 | 830,372 | 4,895.00 | 4,935.00 | 4,874.00 | 4,923.00 | 00:00:00 | | 2018-09-24 | 2,355,482 | 5,132.00 | 5,240.00 | 5,052.00 | 5,220.00 | 00:00:00 | | 2018-09-25 | 2,571,945 | 5,200.00 | 5,490.00 | 5,176.00 | 5,460.00 | 00:00:00 | | 2018-09-26 | 1,260,150 | 5,378.00 | 5,400.00 | 5,266.00 | 5,322.00 | 00:00:00 | | 2018-09-27 | 839,886 | 5,268.00 | 5,314.00 | 5,222.00 | 5,260.00 | 00:00:00 | | 2018-09-28 | 1,074,255 | 5,352.00 | 5,512.00 | 5,338.00 | 5,450.00 | 00:00:00 | | 2018-10-01 | 678,769 | 5,368.00 | 5,434.00 | 5,346.00 | 5,418.00 | 00:00:00 | | 2018-10-02 | 890,313 | 5,340.00 | 5,536.00 | 5,330.00 | 5,518.00 | 00:00:00 | | 2018-10-03 | 694,105 | 5,550.00 | 5,634.00 | 5,530.00 | 5,566.00 | 00:00:00 | | 2018-10-04 | 1,813,868 | 5,578.00 | 5,606.00 | 5,486.00 | 5,496.00 | 00:00:00 | | 2018-10-05 | 809,576 | 5,470.00 | 5,498.00 | 5,378.00 | 5,392.00 | 00:00:00 | | 2018-10-08 | 424,888 | 5,372.00 | 5,420.00 | 5,288.00 | 5,290.00 | 00:00:00 | | 2018-10-09 | 693,712 | 5,414.00 | 5,428.00 | 5,290.00 | 5,346.00 | 00:00:00 | | 2018-10-10 | 1,555,150 | 5,328.00 | 5,332.00 | 5,236.00 | 5,266.00 | 00:00:00 | | 2018-10-11 | 1,295,533 | 5,338.00 | 5,786.00 | 5,282.00 | 5,706.00 | 00:00:00 | | 2018-10-12 | 1,204,723 | 5,800.00 | 5,950.00 | 5,732.00 | 5,784.00 | 00:00:00 | | 2018-10-15 | 979,991 | 5,874.00 | 6,110.00 | 5,854.00 | 6,082.00 | 00:00:00 | | 2018-10-16 | 1,126,449 | 5,996.00 | 6,052.00 | 5,896.00 | 5,990.00 | 00:00:00 | | 2018-10-17 | 274,927 | 5,934.00 | 6,108.00 | 5,914.21 | 6,072.00 | 00:00:00 | | 2018-10-18 | 473,645 | 6,004.00 | 6,274.00 | 6,004.00 | 6,258.00 | 00:00:00 | | 2018-10-19 | 633,243 | 6,274.00 | 6,364.00 | 6,202.00 | 6,268.00 | 00:00:00 | | 2018-10-22 | 792,630 | 6,270.00 | 6,356.00 | 6,246.00 | 6,296.00 | 00:00:00 | | 2018-10-23 | 945,145 | 6,172.00 | 6,596.00 | 6,172.00 | 6,534.00 | 00:00:00 | | 2018-10-24 | 485,087 | 6,420.00 | 6,502.00 | 6,400.00 | 6,412.00 | 00:00:00 | | 2018-10-25 | 721,236 | 6,432.00 | 6,574.00 | 6,102.00 | 6,198.00 | 00:00:00 | | 2018-10-26 | 636,100 | 6,114.00 | 6,452.00 | 6,106.00 | 6,416.00 | 00:00:00 | | 2018-10-29 | 372,880 | 6,264.00 | 6,318.00 | 6,156.00 | 6,300.00 | 00:00:00 | | 2018-10-30 | 447,616 | 6,166.00 | 6,250.00 | 6,094.00 | 6,144.00 | 00:00:00 | | 2018-10-31 | 693,486 | 6,166.00 | 6,230.00 | 6,052.00 | 6,150.00 | 00:00:00 | | 2018-11-01 | 867,821 | 6,184.00 | 6,328.00 | 6,160.00 | 6,314.00 | 00:00:00 | | 2018-11-02 | 552,443 | 6,396.00 | 6,464.00 | 6,284.00 | 6,316.00 | 00:00:00 | | 2018-11-05 | 319,615 | 6,312.00 | 6,444.00 | 6,296.00 | 6,340.00 | 00:00:00 | | 2018-11-06 | 372,919 | 6,272.00 | 6,444.00 | 6,234.00 | 6,278.00 | 00:00:00 | | 2018-11-07 | 380,323 | 6,402.00 | 6,438.00 | 6,220.00 | 6,260.00 | 00:00:00 | | 2018-11-08 | 550,921 | 6,200.00 | 6,350.00 | 6,174.00 | 6,328.00 | 00:00:00 | | 2018-11-09 | 345,195 | 6,340.00 | 6,340.00 | 6,116.00 | 6,196.00 | 00:00:00 | | 2018-11-12 | 426,550 | 6,250.00 | 6,292.00 | 6,108.00 | 6,138.00 | 00:00:00 | | 2018-11-13 | 494,847 | 6,152.00 | 6,158.00 | 5,968.00 | 6,022.00 | 00:00:00 | | 2018-11-14 | 71,989 | 5,950.00 | 5,968.00 | 5,894.00 | 5,958.00 | 00:00:00 | | 2018-11-16 | 335,304 | 6,338.00 | 6,466.00 | 6,278.00 | 6,408.00 | 00:00:00 | | 2018-11-19 | 295,387 | 6,300.00 | 6,436.00 | 6,300.00 | 6,406.00 | 00:00:00 | | 2018-11-20 | 410,809 | 6,346.00 | 6,464.00 | 6,272.00 | 6,386.00 | 00:00:00 | | 2018-11-21 | 493,879 | 6,432.00 | 6,606.00 | 6,394.00 | 6,606.00 | 00:00:00 | | 2018-11-22 | 285,996 | 6,620.00 | 6,620.00 | 6,492.00 | 6,494.00 | 00:00:00 | | 2018-11-23 | 342,899 | 6,516.00 | 6,556.00 | 6,416.00 | 6,440.00 | 00:00:00 | | 2018-11-26 | 305,386 | 6,528.00 | 6,538.00 | 6,414.00 | 6,456.00 | 00:00:00 | | 2018-11-27 | 113,870 | 6,386.00 | 6,442.00 | 6,342.00 | 6,442.00 | 00:00:00 | | 2018-11-28 | 377,471 | 6,294.00 | 6,362.00 | 6,228.00 | 6,276.00 | 00:00:00 | | 2018-11-29 | 395,401 | 6,330.00 | 6,512.00 | 6,330.00 | 6,450.00 | 00:00:00 | | 2018-11-30 | 972,248 | 6,498.00 | 6,498.00 | 6,240.00 | 6,268.00 | 00:00:00 | | 2018-12-03 | 597,775 | 6,332.00 | 6,402.00 | 6,252.00 | 6,260.00 | 00:00:00 | | 2018-12-04 | 714,107 | 6,374.00 | 6,504.00 | 6,312.00 | 6,452.00 | 00:00:00 | | 2018-12-05 | 244,613 | 6,398.00 | 6,458.00 | 6,356.00 | 6,382.00 | 00:00:00 | | | << < 41 > >> |
|
