|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-16 | 0 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | | 2002-10-17 | 0 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 00:00:00 | | 2002-10-18 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-10-21 | 0 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-10-22 | 0 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 00:00:00 | | 2002-10-23 | 0 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-10-24 | 0 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-10-25 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-10-28 | 4,500 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-10-29 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-10-30 | 400 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-10-31 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-01 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-04 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-05 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-06 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-07 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-08 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-11 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-12 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-13 | 0 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 00:00:00 | | 2002-11-14 | 0 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 00:00:00 | | 2002-11-15 | 0 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 00:00:00 | | 2002-11-18 | 0 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 00:00:00 | | 2002-11-19 | 0 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 00:00:00 | | 2002-11-20 | 0 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 00:00:00 | | 2002-11-21 | 0 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-11-22 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-11-25 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-11-26 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-11-27 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-11-28 | 0 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-11-29 | 0 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 00:00:00 | | 2002-12-02 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-12-03 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-12-04 | 0 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 00:00:00 | | 2002-12-05 | 0 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 00:00:00 | | 2002-12-06 | 0 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 00:00:00 | | 2002-12-09 | 0 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 00:00:00 | | 2002-12-10 | 0 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 00:00:00 | | 2002-12-11 | 0 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 00:00:00 | | 2002-12-12 | 0 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | 00:00:00 | | 2002-12-13 | 0 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 00:00:00 | | 2002-12-16 | 0 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 00:00:00 | | 2002-12-17 | 0 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 00:00:00 | | 2002-12-18 | 0 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 00:00:00 | | 2002-12-19 | 0 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 00:00:00 | | 2002-12-20 | 0 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 00:00:00 | | 2002-12-23 | 0 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 00:00:00 | | 2002-12-24 | 0 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 00:00:00 | | 2002-12-25 | 0 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 00:00:00 | | 2002-12-26 | 0 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 00:00:00 | | 2002-12-27 | 0 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 00:00:00 | | 2002-12-30 | 0 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 00:00:00 | | 2002-12-31 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-01-01 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-01-02 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-01-03 | 0 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 00:00:00 | | 2003-01-06 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-01-07 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-01-08 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-01-09 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-01-10 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-01-13 | 0 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 00:00:00 | | 2003-01-14 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-01-15 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-01-16 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-01-17 | 0 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 00:00:00 | | 2003-01-20 | 0 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 00:00:00 | | 2003-01-21 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-01-22 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-01-23 | 0 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 00:00:00 | | 2003-01-24 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-01-27 | 0 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 00:00:00 | | 2003-01-28 | 0 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 00:00:00 | | 2003-01-29 | 25,000 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 00:00:00 | | 2003-01-30 | 0 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 00:00:00 | | 2003-01-31 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-02-03 | 23,500 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 00:00:00 | | 2003-02-04 | 0 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 00:00:00 | | 2003-02-05 | 0 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 00:00:00 | | 2003-02-06 | 0 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 00:00:00 | | 2003-02-07 | 0 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 00:00:00 | | 2003-02-10 | 0 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 00:00:00 | | 2003-02-11 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-02-12 | 0 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 00:00:00 | | 2003-02-13 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-02-14 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-02-17 | 0 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 00:00:00 | | 2003-02-18 | 0 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 00:00:00 | | 2003-02-19 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-02-20 | 0 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 00:00:00 | | 2003-02-21 | 0 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 00:00:00 | | 2003-02-24 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-02-25 | 0 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 00:00:00 | | 2003-02-26 | 0 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 00:00:00 | | 2003-02-27 | 0 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 00:00:00 | | 2003-02-28 | 0 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 00:00:00 | | 2003-03-03 | 0 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 00:00:00 | | 2003-03-04 | 0 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 00:00:00 | | 2003-03-05 | 0 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 00:00:00 | | 2003-03-06 | 0 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 00:00:00 | | 2003-03-07 | 0 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 00:00:00 | | 2003-03-10 | 0 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 00:00:00 | | 2003-03-11 | 0 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 00:00:00 | | 2003-03-12 | 0 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 00:00:00 | | 2003-03-13 | 0 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 00:00:00 | | 2003-03-14 | 0 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 00:00:00 | | 2003-03-17 | 0 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 00:00:00 | | 2003-03-18 | 0 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 00:00:00 | | 2003-03-19 | 0 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 00:00:00 | | 2003-03-20 | 0 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 00:00:00 | | 2003-03-21 | 0 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 00:00:00 | | 2003-03-24 | 0 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 00:00:00 | | 2003-03-25 | 0 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 00:00:00 | | 2003-03-26 | 0 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 00:00:00 | | 2003-03-27 | 0 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 00:00:00 | | 2003-03-28 | 0 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 00:00:00 | | 2003-03-31 | 0 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 00:00:00 | | 2003-04-01 | 0 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 00:00:00 | | 2003-04-02 | 0 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
