GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201862.7264.9162.7164.5064.501,339,900
Aug 16, 201863.7864.7262.5562.7962.791,063,200
Aug 15, 201865.0465.2463.3463.5563.551,240,100
Aug 14, 201868.2068.4267.2767.3467.34883,400
Aug 13, 201868.8969.4368.5169.1369.13963,000
Aug 10, 201869.0770.1669.0269.9769.971,184,000
Aug 09, 201870.9372.5670.4671.3071.30726,100
Aug 08, 201870.5871.4870.5271.2071.20482,400
Aug 07, 201871.4271.5770.4470.5270.52481,300
Aug 06, 201871.1571.5870.5771.0471.04731,200
Aug 03, 201872.5773.6972.5572.9872.98575,400
Aug 02, 201871.6472.4471.3472.0072.00617,500
Aug 01, 201873.5773.6172.5272.6572.65574,600
Jul 31, 201874.5074.8773.7873.8573.85585,300
Jul 30, 201873.2074.0673.1073.5373.53337,900
Jul 27, 201872.8673.5672.6972.9872.98315,900
Jul 26, 201873.0273.3072.5372.6072.60455,700
Jul 25, 201872.9673.5072.8073.3273.32375,100
Jul 24, 201873.3273.5272.5572.8372.83503,600
Jul 23, 201872.4872.5171.8271.8871.88372,300
Jul 20, 201873.0773.5873.0273.4373.43367,700
Jul 19, 201871.1373.5171.0572.2372.23641,400
Jul 18, 201872.5672.9672.2372.8072.80340,600
Jul 17, 201872.1472.8772.0072.5672.56407,200
Jul 16, 201872.3472.7872.0072.4372.43247,500
Jul 13, 201872.3572.6871.9172.0872.08424,500
Jul 12, 201873.3373.9872.9673.1373.13357,000
Jul 11, 201874.0074.3272.7572.9472.94852,700
Jul 10, 201875.7175.9875.5075.8575.85313,800
Jul 09, 201876.6476.8575.9276.0276.02299,800
Jul 06, 201875.9276.2375.7076.0576.05446,100
Jul 05, 201876.8777.2176.5377.0877.08327,600
Jul 03, 201876.7277.5776.5976.7576.75257,600
Jul 02, 201875.9076.1775.2475.8575.85380,000
Jun 29, 201876.2177.3476.0277.0977.09554,600
Jun 28, 201874.7275.6274.6775.2175.21274,300
Jun 27, 201874.8575.1974.5674.7974.79253,000
Jun 26, 201874.9376.0974.9375.5675.56271,000
Jun 25, 201875.2875.6674.9375.2075.20325,600
Jun 22, 201875.6176.3275.4675.8375.83374,700
Jun 21, 201874.0874.6974.0274.6774.67363,000
Jun 20, 201875.7575.7574.5374.6474.64309,700
Jun 19, 201874.2775.3674.1274.6874.68497,100
Jun 18, 201874.4675.4674.3575.1975.19762,300
Jun 15, 201877.4777.5976.0076.8476.841,455,600
Jun 14, 201878.4279.4578.3079.3179.31444,200
Jun 13, 201878.3179.1177.9778.6078.60473,800
Jun 12, 201878.0278.8777.9578.7178.71340,000
Jun 11, 201878.0978.7277.8278.6078.60390,600
Jun 08, 201878.6978.9078.0678.5178.51565,000
Jun 07, 201880.4280.5578.9079.4579.45468,200
Jun 06, 201880.4780.7079.6280.1980.19304,600
Jun 05, 201880.2280.6079.7880.2080.20297,200
Jun 04, 201880.5380.6179.3479.4779.47278,700
Jun 01, 201878.7079.6878.6679.0379.03438,400
May 31, 201879.2580.1579.0779.5279.52595,000
May 30, 201878.0078.9377.7778.4978.49466,900
May 29, 201876.7777.7876.4476.9176.91540,000
May 25, 201877.1277.3076.4177.0477.04486,500
May 24, 201877.1678.0177.0577.9077.90455,800
May 23, 201876.2078.2076.1677.6877.68633,000
May 22, 201877.9878.1276.7576.8276.82640,600
May 21, 201877.4977.5576.6276.7276.72562,100
May 18, 201877.8278.4777.7377.9577.95500,500
May 17, 201878.5378.5377.7878.0878.08430,100
May 16, 201878.0078.3277.5478.1578.15536,400
May 15, 201878.1078.6577.8278.0978.09562,300
May 14, 201880.0680.5579.1079.9179.911,020,200
May 11, 201878.9980.1378.6779.7179.71807,100
May 10, 201876.1078.7376.0178.6178.612,159,300
May 09, 201882.2682.9882.1182.3382.33458,200
May 08, 201881.2882.6280.9282.4982.49389,300
May 07, 201881.6082.1881.1681.3281.32228,700
May 04, 201882.1182.3881.3781.6181.61316,200
May 03, 201882.9082.9582.2282.6382.63393,900
May 02, 201880.7782.9280.5481.3981.39545,000
May 01, 201879.7881.5879.7481.3981.39373,900
Apr 30, 201880.8781.7280.5581.1081.10330,700
Apr 27, 201880.7181.6880.6281.4781.47333,900
Apr 26, 201880.4880.6679.7780.0480.04318,500
Apr 25, 201879.5880.3379.4479.9079.90325,100
Apr 24, 201880.0480.3579.7080.0480.04285,600
Apr 23, 201879.4880.1079.2879.5579.55290,400
Apr 20, 201881.2081.2080.0080.5880.58409,600
Apr 19, 201882.5782.5780.8581.4281.42436,900
Apr 18, 201882.6483.3081.8482.0682.06516,000
Apr 17, 201880.7981.6180.6681.3081.30267,700
Apr 16, 201882.2882.3980.0580.7680.76415,400
Apr 13, 201882.0383.0881.8982.2682.26527,700
Apr 12, 201881.4381.5380.7180.7780.77733,500
Apr 11, 201882.3083.8982.1382.6382.63809,000
Apr 10, 201879.9881.6879.9881.3481.34567,300
Apr 09, 201878.9780.3478.3779.6479.64386,400
Apr 06, 201879.2580.1978.8179.7379.73505,000
Apr 05, 201879.3879.8377.7078.9178.91994,800
Apr 04, 201882.1482.1979.4579.6779.671,202,300
Apr 03, 201883.7083.9282.5282.6682.66365,500
Apr 02, 201884.1685.4684.0484.5384.53320,800
Mar 29, 201882.4483.3682.4083.2483.24326,900
Mar 28, 201882.4382.8581.9682.3282.32411,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...