GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Nov 17, 201792.9693.6992.6993.6293.62484,000
Nov 16, 201792.2392.9492.1792.7292.72238,500
Nov 15, 201793.2793.5692.2792.7092.70444,600
Nov 14, 201791.0992.3790.8592.0792.07452,400
Nov 13, 201790.2690.9590.2190.5790.57164,100
Nov 10, 201791.2192.0490.4990.5590.55394,100
Nov 09, 201790.7691.5090.5091.1791.17593,700
Nov 08, 201791.8291.9091.0691.4291.42242,800
Nov 07, 201791.7691.9690.6691.1591.15379,000
Nov 06, 201791.4492.6891.0292.0192.01544,400
Nov 03, 201791.8692.0590.1491.2691.26618,500
Nov 02, 201795.0295.4189.7990.5890.581,768,500
Nov 01, 201798.7199.3597.8798.1998.19530,600
Oct 31, 201798.5298.6497.7298.2798.27213,300
Oct 30, 201798.3299.7197.9998.8398.83340,400
Oct 27, 201797.1398.1396.9997.4997.49330,700
Oct 26, 201797.3797.3995.8796.1596.15457,900
Oct 25, 201797.1697.6396.9097.1997.19297,000
Oct 24, 201797.8698.0097.1297.4297.42275,900
Oct 23, 201797.6699.0197.6498.2398.23365,400
Oct 20, 201798.0298.0897.0297.5897.58245,000
Oct 19, 201798.8599.1097.8998.3598.35339,500
Oct 18, 201797.5697.9896.7997.1997.19588,500
Oct 17, 201797.4697.4996.4797.2897.28358,700
Oct 16, 2017100.22100.4397.9498.4098.40250,600
Oct 13, 2017100.90100.9099.94100.44100.44315,900
Oct 12, 201798.8199.6398.5599.0399.03241,600
Oct 11, 201799.3299.5997.9299.4999.49512,500
Oct 10, 201799.7299.8098.5598.6898.68732,300
Oct 09, 201798.5098.8098.1998.5498.54231,400
Oct 06, 201796.2297.6495.6697.5797.57468,600
Oct 05, 201797.7897.8997.1597.2197.21304,500
Oct 04, 201798.3398.7397.7498.3298.32223,600
Oct 03, 201797.1498.0097.1097.5997.59211,400
Oct 02, 201797.6397.9897.0097.2897.28370,600
Sep 29, 201798.4998.7697.6397.6697.66322,700
Sep 28, 201798.0599.0497.8898.4898.48472,400
Sep 27, 201797.6998.3397.5697.8797.87388,800
Sep 26, 2017100.73101.0699.2199.5799.57320,400
Sep 25, 201799.55102.1299.41102.06102.06513,600
Sep 22, 201799.76100.5999.24100.15100.15466,000
Sep 21, 201797.9499.4997.8598.4098.40360,500
Sep 20, 2017100.88101.8198.0298.9498.94799,900
Sep 19, 2017100.52101.11100.26100.84100.84230,000
Sep 18, 2017101.06101.26100.16100.68100.68504,400
Sep 15, 2017102.94103.37102.50102.57102.57584,300
Sep 14, 2017101.50103.21101.33102.63102.63433,400
Sep 13, 2017103.05103.26101.52101.89101.89406,100
Sep 12, 2017103.58103.92102.47103.36103.36564,700
Sep 11, 2017105.17106.04104.13104.26104.26591,400
Sep 08, 2017107.73107.86106.37107.32107.32527,800
Sep 07, 2017106.01108.29105.47107.90107.90889,300
Sep 06, 2017105.26105.29103.40103.92103.92454,200
Sep 05, 2017104.57105.56104.35105.47105.47648,800
Sep 01, 2017103.55103.59101.88102.87102.87336,200
Aug 31, 2017101.83102.63101.45102.49102.49597,900
Aug 30, 2017101.59102.35101.41101.88101.88511,900
Aug 29, 2017102.95103.63101.03101.95101.951,023,800
Aug 28, 201797.99100.0697.8199.9999.99692,700
Aug 25, 201797.1897.7196.4297.3197.31504,400
Aug 24, 201797.4897.9097.2097.5497.54470,300
Aug 23, 201796.9297.3796.5297.1497.14457,900
Aug 22, 201796.9997.1296.2696.8696.86405,200
Aug 21, 201796.1896.7395.9096.4796.47312,600
Aug 18, 201796.6297.1395.4695.8095.80574,700
Aug 17, 201795.8996.5995.2995.6795.67556,700
Aug 16, 201792.7695.1992.5894.6594.65689,800
Aug 15, 201792.8793.4592.2893.3293.32927,000
Aug 14, 201796.2596.7995.7196.1496.14390,900
Aug 11, 201797.1097.9596.7397.9497.94580,400
Aug 10, 201796.2297.0896.0596.9396.93779,400
Aug 09, 201796.6897.1695.3095.5995.591,095,600
Aug 08, 201793.9794.2092.6793.4393.43467,700
Aug 07, 201793.4394.7793.3693.7093.70364,200
Aug 04, 201794.4494.6292.5494.1794.17704,600
Aug 03, 201794.8996.5094.5395.1095.10856,400
Aug 02, 201792.4293.4092.2492.6692.66798,700
Aug 01, 201792.8093.7892.5293.1293.12311,400
Jul 31, 201792.8993.4892.6692.9492.94341,800
Jul 28, 201791.3492.9191.3392.7292.72500,000
Jul 27, 201793.0093.1290.9091.9291.92770,800
Jul 26, 201790.3992.7590.1192.0992.09782,900
Jul 25, 201789.7790.6189.5290.0190.01781,600
Jul 24, 201790.0790.2388.9389.2089.20525,600
Jul 21, 201791.3991.4490.1890.5390.53585,300
Jul 20, 201790.2290.9489.7390.5890.58434,900
Jul 19, 201790.8591.1090.1090.8390.83312,800
Jul 18, 201791.4691.5490.4490.6590.65457,500
Jul 17, 201791.1091.2589.9390.0990.09549,200
Jul 14, 201790.1290.3289.3289.4189.41525,800
Jul 13, 201788.6788.8987.3187.5687.56427,000
Jul 12, 201789.3989.5088.1888.5388.53550,700
Jul 11, 201787.3388.1486.6787.9987.99519,200
Jul 10, 201785.9487.6585.5787.3387.33604,200
Jul 07, 201786.5286.6185.5185.9085.90754,800
Jul 06, 201788.0188.0987.0187.3787.37859,600
Jul 05, 201786.9589.0986.8988.8888.88598,000
Jul 03, 201787.1587.4886.2687.1387.13627,500
Jun 30, 201788.3088.8388.1888.4688.46520,800
Jun 29, 201788.5589.1087.6387.6887.68707,600
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...