|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 0 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 00:00:00 | | 2002-04-23 | 0 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 00:00:00 | | 2002-04-24 | 1,500 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-04-25 | 0 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-04-26 | 0 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-04-29 | 0 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-04-30 | 5,800 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-05-01 | 0 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-05-02 | 0 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-05-03 | 0 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-05-06 | 0 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 00:00:00 | | 2002-05-07 | 800 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 00:00:00 | | 2002-05-08 | 800 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-09 | 800 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-10 | 800 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-13 | 800 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-14 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-15 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-16 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-17 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-20 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-21 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-22 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-05-23 | 3,800 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-05-24 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-05-27 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-28 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-29 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-30 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-05-31 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-03 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-04 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-05 | 3,800 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-06 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-07 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-10 | 1,400 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-06-11 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-06-12 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-13 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-06-14 | 76,200 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-06-17 | 76,200 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-06-18 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-19 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-20 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-21 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-24 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-25 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-26 | 500 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-27 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-06-28 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-07-01 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-07-11 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-07-12 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-07-15 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-07-16 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-07-17 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-07-18 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-07-19 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-07-22 | 4,000 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-07-23 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-07-24 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-07-25 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-07-26 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-07-29 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-07-30 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-07-31 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-08-01 | 0 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 00:00:00 | | 2002-08-02 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-05 | 0 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 00:00:00 | | 2002-08-06 | 16,500 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-07 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-08 | 5,000 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-09 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-12 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-13 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-14 | 0 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 00:00:00 | | 2002-08-15 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-16 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-19 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-20 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-21 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-22 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-23 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-26 | 0 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 00:00:00 | | 2002-08-27 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | | 2002-08-28 | 0 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 00:00:00 | | 2002-08-29 | 20,000 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 00:00:00 | | 2002-08-30 | 0 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 00:00:00 | | 2002-09-02 | 0 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | | 2002-09-03 | 0 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | | 2002-09-04 | 0 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | | 2002-09-05 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-09-06 | 29,200 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-09-09 | 0 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 00:00:00 | | 2002-09-10 | 0 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 00:00:00 | | 2002-09-11 | 0 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 00:00:00 | | 2002-09-12 | 0 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 00:00:00 | | 2002-09-13 | 3,500 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 00:00:00 | | 2002-09-16 | 0 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 00:00:00 | | 2002-09-17 | 0 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 00:00:00 | | 2002-09-18 | 0 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 00:00:00 | | 2002-09-19 | 0 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 00:00:00 | | 2002-09-20 | 0 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 00:00:00 | | 2002-09-23 | 0 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 00:00:00 | | 2002-09-24 | 0 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 00:00:00 | | 2002-09-25 | 0 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 00:00:00 | | 2002-09-26 | 0 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 00:00:00 | | 2002-09-27 | 5,700 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-09-30 | 0 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 00:00:00 | | 2002-10-01 | 0 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 00:00:00 | | 2002-10-02 | 2,500 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 00:00:00 | | 2002-10-03 | 0 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 00:00:00 | | 2002-10-04 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-10-07 | 0 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-10-08 | 1,000 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-10-09 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-10-10 | 0 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 00:00:00 | | 2002-10-11 | 0 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 00:00:00 | | 2002-10-14 | 0 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | | 2002-10-15 | 0 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | | 2002-10-16 | 0 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
