|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-02 | 0 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 00:00:00 | | 2003-04-03 | 0 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 00:00:00 | | 2003-04-04 | 0 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 00:00:00 | | 2003-04-07 | 0 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 00:00:00 | | 2003-04-08 | 0 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 00:00:00 | | 2003-04-09 | 0 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 00:00:00 | | 2003-04-10 | 0 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 00:00:00 | | 2003-04-11 | 0 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 00:00:00 | | 2003-04-14 | 0 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 00:00:00 | | 2003-04-15 | 0 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 00:00:00 | | 2003-04-16 | 0 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 00:00:00 | | 2003-04-17 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-04-18 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-04-21 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-04-22 | 0 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 00:00:00 | | 2003-04-23 | 0 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 00:00:00 | | 2003-04-24 | 0 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 00:00:00 | | 2003-04-25 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-04-28 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-04-29 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-04-30 | 0 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-05-01 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-05-02 | 0 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 00:00:00 | | 2003-05-05 | 0 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 00:00:00 | | 2003-05-06 | 0 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 00:00:00 | | 2003-05-07 | 0 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 00:00:00 | | 2003-05-08 | 0 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 00:00:00 | | 2003-05-09 | 0 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 00:00:00 | | 2003-05-12 | 0 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 00:00:00 | | 2003-05-13 | 0 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 00:00:00 | | 2003-05-14 | 0 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 00:00:00 | | 2003-05-15 | 0 | 7,956.00 | 7,956.00 | 7,956.00 | 7,956.00 | 00:00:00 | | 2003-05-16 | 0 | 8,332.00 | 8,332.00 | 8,332.00 | 8,332.00 | 00:00:00 | | 2003-05-19 | 0 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 00:00:00 | | 2003-05-20 | 0 | 4,780.00 | 4,780.00 | 4,700.00 | 4,700.00 | 00:00:00 | | 2003-05-21 | 0 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 00:00:00 | | 2003-05-22 | 0 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 00:00:00 | | 2003-05-23 | 0 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 00:00:00 | | 2003-05-26 | 0 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 00:00:00 | | 2003-05-27 | 0 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 00:00:00 | | 2003-05-28 | 0 | 4,680.00 | 4,680.00 | 4,410.00 | 4,410.00 | 00:00:00 | | 2003-05-29 | 0 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 00:00:00 | | 2003-05-30 | 0 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 00:00:00 | | 2003-06-02 | 0 | 4,300.00 | 4,320.00 | 4,300.00 | 4,320.00 | 00:00:00 | | 2003-06-03 | 0 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | 00:00:00 | | 2003-06-04 | 0 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 00:00:00 | | 2003-06-05 | 0 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 00:00:00 | | 2003-06-06 | 0 | 4,372.00 | 4,372.00 | 4,372.00 | 4,372.00 | 00:00:00 | | 2003-06-09 | 0 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 00:00:00 | | 2003-06-10 | 0 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 00:00:00 | | 2003-06-11 | 0 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 00:00:00 | | 2003-06-12 | 0 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 00:00:00 | | 2003-06-13 | 0 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 00:00:00 | | 2003-06-16 | 0 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 00:00:00 | | 2003-06-17 | 0 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 00:00:00 | | 2003-06-18 | 0 | 4,320.00 | 4,320.00 | 4,310.00 | 4,310.00 | 00:00:00 | | 2003-06-19 | 0 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 00:00:00 | | 2003-06-20 | 0 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 00:00:00 | | 2003-06-23 | 0 | 4,380.00 | 4,380.00 | 4,350.00 | 4,350.00 | 00:00:00 | | 2003-06-24 | 0 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | 00:00:00 | | 2003-06-25 | 0 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 00:00:00 | | 2003-06-26 | 0 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 00:00:00 | | 2003-06-27 | 0 | 4,112.00 | 4,112.00 | 4,112.00 | 4,112.00 | 00:00:00 | | 2003-06-30 | 0 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 00:00:00 | | 2003-07-01 | 0 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 00:00:00 | | 2003-07-02 | 0 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 00:00:00 | | 2003-07-03 | 0 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 00:00:00 | | 2003-07-04 | 0 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 00:00:00 | | 2003-07-07 | 0 | 4,340.00 | 4,340.00 | 4,140.00 | 4,140.00 | 00:00:00 | | 2003-07-08 | 0 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 00:00:00 | | 2003-07-09 | 1,500 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 00:00:00 | | 2003-07-10 | 0 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 00:00:00 | | 2003-07-11 | 0 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 00:00:00 | | 2003-07-14 | 0 | 4,220.00 | 4,240.00 | 4,160.00 | 4,190.00 | 00:00:00 | | 2003-07-15 | 0 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 00:00:00 | | 2003-07-16 | 0 | 3,940.00 | 3,940.00 | 3,820.00 | 3,820.00 | 00:00:00 | | 2003-07-17 | 0 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 00:00:00 | | 2003-07-18 | 0 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 00:00:00 | | 2003-07-21 | 0 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 00:00:00 | | 2003-07-22 | 0 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 00:00:00 | | 2003-07-23 | 0 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 00:00:00 | | 2003-07-24 | 0 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 00:00:00 | | 2003-07-25 | 0 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 00:00:00 | | 2003-07-28 | 0 | 4,836.00 | 5,000.00 | 4,740.00 | 5,000.00 | 00:00:00 | | 2003-07-29 | 0 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 00:00:00 | | 2003-07-30 | 0 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | 00:00:00 | | 2003-07-31 | 0 | 4,912.00 | 4,912.00 | 4,912.00 | 4,912.00 | 00:00:00 | | 2003-08-01 | 0 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 00:00:00 | | 2003-08-04 | 0 | 4,960.00 | 5,020.00 | 4,960.00 | 4,990.00 | 00:00:00 | | 2003-08-05 | 0 | 5,092.00 | 5,092.00 | 5,092.00 | 5,092.00 | 00:00:00 | | 2003-08-06 | 0 | 5,160.00 | 5,470.00 | 5,160.00 | 5,470.00 | 00:00:00 | | 2003-08-07 | 0 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 00:00:00 | | 2003-08-08 | 0 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 00:00:00 | | 2003-08-11 | 0 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 00:00:00 | | 2003-08-12 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-08-13 | 12,500 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 00:00:00 | | 2003-08-14 | 0 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 00:00:00 | | 2003-08-15 | 0 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 00:00:00 | | 2003-08-18 | 0 | 5,180.00 | 5,260.00 | 5,075.82 | 5,200.00 | 00:00:00 | | 2003-08-19 | 0 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 00:00:00 | | 2003-08-20 | 0 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 00:00:00 | | 2003-08-21 | 0 | 5,618.88 | 5,618.88 | 5,600.00 | 5,600.00 | 00:00:00 | | 2003-08-22 | 0 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 00:00:00 | | 2003-08-25 | 0 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 00:00:00 | | 2003-08-26 | 0 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 00:00:00 | | 2003-08-27 | 0 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 00:00:00 | | 2003-08-28 | 0 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 00:00:00 | | 2003-08-29 | 0 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 00:00:00 | | 2003-09-01 | 0 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 00:00:00 | | 2003-09-02 | 0 | 5,912.00 | 5,912.00 | 5,912.00 | 5,912.00 | 00:00:00 | | 2003-09-03 | 0 | 5,912.00 | 5,912.00 | 5,912.00 | 5,912.00 | 00:00:00 | | 2003-09-04 | 0 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 00:00:00 | | 2003-09-05 | 0 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 00:00:00 | | 2003-09-08 | 0 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 00:00:00 | | 2003-09-09 | 0 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 00:00:00 | | 2003-09-10 | 0 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 00:00:00 | | 2003-09-11 | 0 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 00:00:00 | | 2003-09-12 | 0 | 6,232.00 | 6,232.00 | 6,232.00 | 6,232.00 | 00:00:00 | | 2003-09-15 | 0 | 6,020.00 | 6,040.00 | 5,960.00 | 5,960.00 | 00:00:00 | | 2003-09-16 | 0 | 6,020.00 | 6,160.00 | 6,020.00 | 6,100.00 | 00:00:00 | | 2003-09-17 | 0 | 6,100.00 | 6,284.00 | 6,040.00 | 6,200.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
