GOLD

Randgold Resources Limited Historical Stock Prices

$85.75
*  
0.57
0.66%
Get GOLD Alerts
*Delayed - data as of Jul. 24, 2014 9:36 ET  -  Find a broker to begin trading GOLD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GOLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
9:36  86.17  86.19  85.67  85.75 34,913
07/23/2014 86.91 87.35 86.11 86.32 349,367
07/22/2014 87.65 88.246 86.88 87.27 291,180
07/21/2014 87.82 88.1 86.628 87.61 310,056
07/18/2014 86.53 87.56 85.88 87.43 386,423
07/17/2014 86.84 87.94 86.48 87.67 751,359
07/16/2014 87.04 87.965 86.841 87.39 679,839
07/15/2014 87.49 88.22 85.09 85.29 551,551
07/14/2014 86.92 87.88 86.21 86.75 602,420
07/11/2014 87.04 89.6 86.84 89.34 742,526
07/10/2014 88.96 89.89 86.75 87.04 1,134,593
07/09/2014 86.79 88.5 86.6903 88.18 693,219
07/08/2014 85.97 86.47 84.91 86.2 617,031
07/07/2014 85.45 85.94 85.13 85.32 518,329
07/03/2014 85.08 86.67 84.52 86.31 593,421
07/02/2014 84.5 86.18 84.5 85.53 604,427
07/01/2014 85.6 86 84.48 84.59 599,317
06/30/2014 82.91 84.89 82.52 84.6 574,385
06/27/2014 83.28 83.72 82.77 83.34 268,562
06/26/2014 81.9 83.2099 81.6 83.18 402,493
06/25/2014 82.16 83.36 82.16 82.85 452,474
06/24/2014 83.9 84.8 82.61 82.85 1,057,625
06/23/2014 82.36 84.63 82.24 84.62 870,825
06/20/2014 81.7 82.53 81.52 82.25 763,734
06/19/2014 79.88 82.94 79.88 82.39 1,305,271
06/18/2014 77.7 79.07 77.69 79.05 363,220
06/17/2014 77.74 78.69 77.33 78.35 378,582
06/16/2014 78.36 79.068 77.85 78.32 566,515
06/13/2014 77.29 77.74 76.6 77.51 514,903
06/12/2014 75.96 77.49 75.96 77.29 631,115
06/11/2014 74.46 75.62 74.31 75.46 488,859
06/10/2014 73.77 74.1612 73.58 74.04 227,063
06/09/2014 73.74 74.039 73.29 73.37 154,602
06/06/2014 73.6 73.8 72.6025 73.39 380,549
06/05/2014 73.88 74.44 73.68 74.25 351,575
06/04/2014 72.88 73.519 72.73 72.94 370,428
06/03/2014 72.9 73.39 72.14 73.12 389,460
06/02/2014 73.56 74.11 73.06 73.42 300,675
05/30/2014 74.2 74.36 72.69 73.93 503,557
05/29/2014 73.74 75.41 73.7 74.83 434,005
05/28/2014 74.51 74.54 73.08 73.65 621,929
05/27/2014 75.55 75.93 74.05 74.24 643,572
05/23/2014 76.02 76.47 75.31 75.45 186,603
05/22/2014 76.47 76.71 75.87 75.96 301,568
05/21/2014 75.27 75.71 74.82 75.66 214,303
05/20/2014 75.18 75.83 75.14 75.42 289,030
05/19/2014 76.86 76.9699 75.35 76.05 241,876
05/16/2014 75.8 76.32 75.48 75.95 203,808
05/15/2014 77.06 77.1 75.8201 76.54 311,637
05/14/2014 77.22 77.82 77.09 77.25 385,684
05/13/2014 77.06 77.26 76.579 76.68 329,428
05/12/2014 77.54 78.14 77.15 77.5 409,680
05/09/2014 76.7 77.06 75.93 76.49 389,182
05/08/2014 78.26 78.5 76.18 77.01 504,305
05/07/2014 80.12 80.14 78.01 78.74 824,734
05/06/2014 81.33 81.35 80.42 80.73 341,391
05/05/2014 80.8 81.05 80.37 80.94 305,348
05/02/2014 79.1 80.19 78.83 79.9 461,612
05/01/2014 79.12 79.3496 78.44 78.8 369,684
04/30/2014 80.15 80.93 79.38 80.07 508,877
04/29/2014 78.8 81.63 78.8 80.99 683,485
04/28/2014 79.28 79.8 78.95 79.25 444,600
04/25/2014 78.96 79.05 77.87 79.05 468,876
04/24/2014 78.25 79.09 77.35 77.81 755,211
04/23/2014 78.26 79.8299 78 79.55 371,894
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?