GOLD

Randgold Resources Limited Historical Stock Prices

$70.91
*  
0.05
0.07%
Get GOLD Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading GOLD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GOLD Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71  71.87  70.56  70.91 624,605
03/30/2015 71.1 71.87 70.56 70.91 624,605
03/27/2015 71.01 71.75 69.9 70.96 703,616
03/26/2015 73.18 73.7 70.37 71.01 919,386
03/25/2015 73.32 73.64 71.55 71.71 509,445
03/24/2015 73.11 73.26 72.26 72.59 498,368
03/23/2015 72.9 73.84 72.76 73.38 810,912
03/20/2015 72.06 73.37 71.75 72.18 1,875,815
03/19/2015 70.91 71.275 69.91 70.585 734,198
03/18/2015 68.5 71.43 68.06 70.71 888,756
03/17/2015 68.47 69.74 68.09 68.63 850,319
03/16/2015 68.63 69.5 67.98 68.75 722,964
03/13/2015 68.31 68.43 66.875 68.29 1,024,509
03/12/2015 69.42 69.88 68.35 69.03 868,846
03/11/2015 67.17 69.63 66.45 69.5 986,277
03/10/2015 68.09 68.75 66.82 67.16 914,270
03/09/2015 70.08 70.18 68.33 68.53 972,423
03/06/2015 70.27 70.44 68.55 69.25 1,535,506
03/05/2015 73.21 74.7 73.02 73.52 647,785
03/04/2015 74.75 75.07 72.89 73.71 1,420,803
03/03/2015 77.71 78.31 76.14 76.39 677,109
03/02/2015 79 79.33 77.22 77.87 722,257
02/27/2015 79.15 80.21 78.97 79.19 504,286
02/26/2015 79.84 80.04 78.73 79 469,921
02/25/2015 77.66 79.34 77.42 78.73 819,184
02/24/2015 76.15 77.68 75.86 76.72 578,023
02/23/2015 75.53 76.47 75.12 76.04 639,380
02/20/2015 77.23 77.91 76.1 76.11 631,913
02/19/2015 78.94 79.12 76.41 76.9 738,374
02/18/2015 76.1 78.73 76.06 78.29 905,632
02/17/2015 77.26 77.49 76.16 76.49 754,389
02/13/2015 78.62 79.16 77.96 78.295 435,522
02/12/2015 78.38 79.11 77.54 78.6 739,204
02/11/2015 79.08 79.14 77.64 78.16 664,982
02/10/2015 80.11 80.7 78.5 79.24 1,173,149
02/09/2015 82.08 82.72 81.58 82.255 860,238
02/06/2015 82.56 82.65 80.52 81.18 1,158,817
02/05/2015 83.68 85.18 83.4 85.13 837,420
02/04/2015 84.4 84.68 82.82 83.78 1,214,348
02/03/2015 85.42 85.42 82.97 83.61 960,873
02/02/2015 83.64 85.46 83.42 84.8 798,071
01/30/2015 84.5 85.84 83.68 85.26 964,904
01/29/2015 82.08 83.54 81.21 83.06 777,398
01/28/2015 84.98 85.53 82.37 83.4 997,446
01/27/2015 84.1 85.45 83.92 84.9 996,845
01/26/2015 80.56 83.129 79.5 82.98 1,137,911
01/23/2015 81.37 82.1 79.7191 80.635 1,098,169
01/22/2015 84.36 84.52 82.15 82.24 1,179,833
01/21/2015 84.36 84.67 82.4101 83.87 1,285,284
01/20/2015 83.82 84.69 82.91 83.64 1,674,679
01/16/2015 79.94 81.64 79.8214 80.9 1,335,099
01/15/2015 78.61 80.29 78.38 79.02 2,274,996
01/14/2015 75.5 76.12 73.73 75.14 1,059,445
01/13/2015 77.12 77.12 73.04 74.13 1,499,743
01/12/2015 75.1 77.62 74.82 77.32 1,138,499
01/09/2015 73.24 74.96 73.24 74.91 1,042,172
01/08/2015 73.02 74.34 70.96 71.61 1,277,534
01/07/2015 71.72 73.28 71.205 71.89 1,174,235
01/06/2015 70.94 73.52 70.615 72.95 1,755,517
01/05/2015 68.66 70.83 68.39 70.6 977,165
01/02/2015 66.83 69.05 66.69 68.96 802,816
12/31/2014 67.94 68.15 66.5 67.41 462,405
12/30/2014 66.44 68.1065 66.38 67.91 985,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?