|
 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 | | 2003-09-17 | 0 | 6,100.00 | 6,284.00 | 6,040.00 | 6,200.00 | 00:00:00 | | 2003-09-18 | 0 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 00:00:00 | | 2003-09-19 | 0 | 6,430.00 | 6,672.00 | 6,368.00 | 6,660.00 | 00:00:00 | | 2003-09-22 | 0 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 00:00:00 | | 2003-09-23 | 0 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 00:00:00 | | 2003-09-24 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-09-25 | 0 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 00:00:00 | | 2003-09-26 | 0 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 00:00:00 | | 2003-09-29 | 0 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 00:00:00 | | 2003-09-30 | 0 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 00:00:00 | | 2003-10-01 | 0 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 00:00:00 | | 2003-10-02 | 0 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 00:00:00 | | 2003-10-03 | 0 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 00:00:00 | | 2003-10-06 | 0 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 00:00:00 | | 2003-10-07 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-10-08 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2003-10-09 | 0 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 00:00:00 | | 2003-10-10 | 0 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 00:00:00 | | 2003-10-13 | 0 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 00:00:00 | | 2003-10-14 | 0 | 5,392.00 | 5,392.00 | 5,392.00 | 5,392.00 | 00:00:00 | | 2003-10-15 | 0 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 00:00:00 | | 2003-10-16 | 0 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 00:00:00 | | 2003-10-17 | 0 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 00:00:00 | | 2003-10-20 | 0 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 00:00:00 | | 2003-10-21 | 0 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 00:00:00 | | 2003-10-22 | 0 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 00:00:00 | | 2003-10-23 | 0 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 00:00:00 | | 2003-10-24 | 0 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 00:00:00 | | 2003-10-27 | 0 | 5,603.90 | 5,610.00 | 5,460.00 | 5,610.00 | 00:00:00 | | 2003-10-28 | 0 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 00:00:00 | | 2003-10-29 | 0 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 00:00:00 | | 2003-10-30 | 0 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 00:00:00 | | 2003-10-31 | 0 | 5,360.00 | 5,463.60 | 5,340.00 | 5,380.00 | 00:00:00 | | 2003-11-03 | 10,500 | 5,360.00 | 5,464.00 | 5,340.00 | 5,380.00 | 00:00:00 | | 2003-11-04 | 0 | 5,352.00 | 5,352.00 | 5,352.00 | 5,352.00 | 00:00:00 | | 2003-11-05 | 0 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 00:00:00 | | 2003-11-06 | 0 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | 00:00:00 | | 2003-11-07 | 0 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 00:00:00 | | 2003-11-10 | 0 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 00:00:00 | | 2003-11-11 | 0 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 00:00:00 | | 2003-11-12 | 0 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 00:00:00 | | 2003-11-13 | 0 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 00:00:00 | | 2003-11-14 | 0 | 6,076.00 | 6,076.00 | 6,076.00 | 6,076.00 | 00:00:00 | | 2003-11-17 | 0 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 00:00:00 | | 2003-11-18 | 0 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 00:00:00 | | 2003-11-19 | 0 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 00:00:00 | | 2003-11-20 | 0 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | 00:00:00 | | 2003-11-21 | 0 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | 00:00:00 | | 2003-11-24 | 0 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 00:00:00 | | 2003-11-25 | 0 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 00:00:00 | | 2003-11-26 | 0 | 6,200.00 | 6,312.00 | 6,145.56 | 6,248.00 | 00:00:00 | | 2003-11-27 | 0 | 6,240.00 | 6,360.00 | 6,210.42 | 6,248.00 | 00:00:00 | | 2003-11-28 | 0 | 6,316.00 | 6,316.00 | 6,316.00 | 6,316.00 | 00:00:00 | | 2003-12-01 | 0 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 00:00:00 | | 2003-12-02 | 0 | 6,480.00 | 6,520.00 | 6,360.00 | 6,468.00 | 00:00:00 | | 2003-12-03 | 0 | 6,480.00 | 6,520.00 | 6,360.00 | 6,380.00 | 00:00:00 | | 2003-12-04 | 0 | 6,400.00 | 6,440.00 | 6,220.00 | 6,220.00 | 00:00:00 | | 2003-12-05 | 0 | 6,280.00 | 6,400.00 | 6,220.00 | 6,400.00 | 00:00:00 | | 2003-12-08 | 0 | 6,500.00 | 6,680.00 | 6,500.00 | 6,640.00 | 00:00:00 | | 2003-12-09 | 0 | 6,500.00 | 6,620.00 | 6,392.00 | 6,480.00 | 00:00:00 | | 2003-12-10 | 0 | 6,312.00 | 6,312.00 | 6,312.00 | 6,312.00 | 00:00:00 | | 2003-12-11 | 0 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 00:00:00 | | 2003-12-12 | 0 | 6,284.00 | 6,284.00 | 6,284.00 | 6,284.00 | 00:00:00 | | 2003-12-15 | 0 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 00:00:00 | | 2003-12-16 | 0 | 5,936.00 | 5,936.00 | 5,936.00 | 5,936.00 | 00:00:00 | | 2003-12-17 | 0 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 00:00:00 | | 2003-12-18 | 0 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 00:00:00 | | 2003-12-19 | 0 | 5,892.00 | 5,892.00 | 5,892.00 | 5,892.00 | 00:00:00 | | 2003-12-22 | 0 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 00:00:00 | | 2003-12-23 | 0 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 00:00:00 | | 2003-12-24 | 0 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 00:00:00 | | 2003-12-25 | 0 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 00:00:00 | | 2003-12-26 | 0 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 00:00:00 | | 2003-12-29 | 0 | 6,224.00 | 6,224.00 | 6,224.00 | 6,224.00 | 00:00:00 | | 2003-12-30 | 0 | 6,308.00 | 6,308.00 | 6,308.00 | 6,308.00 | 00:00:00 | | 2003-12-31 | 0 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 00:00:00 | | 2004-01-01 | 0 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 00:00:00 | | 2004-01-02 | 0 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 00:00:00 | | 2004-01-05 | 0 | 6,100.00 | 6,300.00 | 6,100.00 | 6,252.00 | 00:00:00 | | 2004-01-06 | 0 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 00:00:00 | | 2004-01-07 | 0 | 6,036.00 | 6,036.00 | 6,036.00 | 6,036.00 | 00:00:00 | | 2004-01-08 | 0 | 6,120.00 | 6,120.00 | 6,000.00 | 6,064.00 | 00:00:00 | | 2004-01-09 | 0 | 6,072.00 | 6,072.00 | 6,072.00 | 6,072.00 | 00:00:00 | | 2004-01-12 | 0 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 00:00:00 | | 2004-01-13 | 0 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 00:00:00 | | 2004-01-14 | 0 | 5,952.00 | 5,952.00 | 5,952.00 | 5,952.00 | 00:00:00 | | 2004-01-15 | 0 | 5,404.00 | 5,404.00 | 5,404.00 | 5,404.00 | 00:00:00 | | 2004-01-16 | 0 | 5,396.00 | 5,396.00 | 5,396.00 | 5,396.00 | 00:00:00 | | 2004-01-19 | 0 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 00:00:00 | | 2004-01-20 | 0 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 00:00:00 | | 2004-01-21 | 0 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 00:00:00 | | 2004-01-22 | 0 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 00:00:00 | | 2004-01-23 | 0 | 5,300.00 | 5,400.00 | 5,237.60 | 5,256.00 | 00:00:00 | | 2004-01-26 | 0 | 5,272.00 | 5,320.00 | 5,256.00 | 5,280.00 | 00:00:00 | | 2004-01-27 | 0 | 5,228.00 | 5,332.00 | 5,200.00 | 5,332.00 | 00:00:00 | | 2004-01-28 | 0 | 5,356.00 | 5,368.00 | 5,300.00 | 5,340.00 | 00:00:00 | | 2004-01-29 | 0 | 5,328.00 | 5,360.00 | 5,140.00 | 5,180.00 | 00:00:00 | | 2004-01-30 | 0 | 5,132.00 | 5,200.00 | 4,300.00 | 4,760.00 | 00:00:00 | | 2004-02-02 | 0 | 4,732.00 | 4,860.00 | 4,600.00 | 4,620.00 | 00:00:00 | | 2004-02-03 | 0 | 4,600.00 | 4,600.00 | 4,400.00 | 4,596.00 | 00:00:00 | | 2004-02-04 | 0 | 4,560.00 | 4,672.00 | 4,520.00 | 4,572.00 | 00:00:00 | | 2004-02-05 | 0 | 4,560.00 | 4,572.00 | 4,408.00 | 4,500.00 | 00:00:00 | | 2004-02-06 | 0 | 4,560.00 | 4,800.00 | 4,480.00 | 4,700.00 | 00:00:00 | | 2004-02-09 | 0 | 4,816.00 | 4,908.00 | 4,780.00 | 4,840.00 | 00:00:00 | | 2004-02-10 | 0 | 4,920.00 | 5,100.00 | 4,920.00 | 4,960.00 | 00:00:00 | | 2004-02-11 | 0 | 5,004.00 | 5,240.00 | 4,940.00 | 4,952.00 | 00:00:00 | | 2004-02-12 | 0 | 4,948.00 | 5,040.00 | 4,860.00 | 4,860.00 | 00:00:00 | | 2004-02-13 | 0 | 4,864.00 | 4,960.00 | 4,768.00 | 4,768.00 | 00:00:00 | | 2004-02-16 | 0 | 4,908.00 | 4,908.00 | 4,720.00 | 4,832.00 | 00:00:00 | | 2004-02-17 | 0 | 4,900.00 | 4,900.00 | 4,800.00 | 4,844.00 | 00:00:00 | | 2004-02-18 | 0 | 4,920.00 | 4,920.00 | 4,724.00 | 4,748.00 | 00:00:00 | | 2004-02-19 | 0 | 4,740.00 | 4,812.00 | 4,688.96 | 4,740.00 | 00:00:00 | | 2004-02-20 | 0 | 4,760.00 | 4,920.00 | 4,640.00 | 4,648.00 | 00:00:00 | | 2004-02-23 | 0 | 4,700.00 | 4,760.00 | 4,512.00 | 4,512.00 | 00:00:00 | | 2004-02-24 | 0 | 4,500.00 | 4,500.00 | 4,260.00 | 4,260.00 | 00:00:00 | | 2004-02-25 | 0 | 4,340.00 | 4,400.00 | 4,280.00 | 4,300.00 | 00:00:00 | | 2004-02-26 | 0 | 4,336.00 | 4,340.00 | 4,200.00 | 4,228.00 | 00:00:00 | | 2004-02-27 | 0 | 4,252.00 | 4,302.40 | 4,144.00 | 4,156.00 | 00:00:00 | | 2004-03-01 | 0 | 4,320.00 | 4,400.00 | 4,220.42 | 4,316.00 | 00:00:00 | | 2004-03-02 | 0 | 4,360.00 | 4,420.00 | 4,324.00 | 4,352.00 | 00:00:00 | | 2004-03-03 | 0 | 4,260.00 | 4,400.00 | 4,240.00 | 4,240.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
