$8.30 +0.16 (%) DRDGold Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRD historical data

Date Open High Low Close Volume
7/29/20168.228.498.108.30640,146
7/28/20168.268.317.878.14794,169
7/27/20167.688.397.688.381,136,619
7/26/20167.287.507.257.50539,584
7/25/20167.207.286.907.04574,670
7/22/20167.067.407.017.34326,899
7/21/20167.067.487.027.26480,247
7/20/20167.307.306.907.06920,742
7/19/20167.567.717.467.56483,654
7/18/20167.377.787.357.55661,252
7/15/20167.307.597.257.43445,402
7/14/20167.417.747.177.53827,568
7/13/20167.458.007.437.86923,868
7/12/20168.408.547.377.572,321,939
7/11/20168.459.038.258.821,343,246
7/8/20168.088.807.758.751,165,350
7/7/20167.838.297.318.141,391,696
7/6/20167.258.097.238.061,478,735
7/5/20166.437.286.427.131,068,558
7/1/20166.006.475.996.46711,429
6/30/20165.805.905.615.90453,814
6/29/20165.445.805.445.70425,920
6/28/20165.295.535.145.46276,852
6/27/20165.605.655.405.54591,542
6/24/20165.495.525.175.48695,713
6/23/20165.095.165.005.12197,912
6/22/20165.015.144.905.12382,009
6/21/20165.215.245.055.08276,416
6/20/20165.215.465.035.44329,329
6/17/20165.355.405.155.31283,617
6/16/20165.555.605.245.35478,014
6/15/20165.115.415.095.37445,662
6/14/20165.255.304.955.06341,196
6/13/20165.405.405.075.19350,645
6/10/20165.335.495.215.27338,810
6/9/20165.245.285.095.28331,407
6/8/20165.105.315.025.28501,866
6/7/20165.005.094.924.95268,569
6/6/20165.125.124.945.09356,843
6/3/20164.695.124.655.12642,734
6/2/20164.534.594.454.48303,268
6/1/20164.614.714.504.60171,622
5/31/20164.464.684.384.61290,427
5/27/20164.564.624.484.53325,954
5/26/20164.744.784.534.56365,175
5/25/20164.444.714.344.65731,354
5/24/20165.055.104.674.68876,883
5/23/20165.165.355.055.18914,707
5/20/20165.305.465.135.45397,182
5/19/20165.135.304.905.23608,241
5/18/20165.705.725.205.27790,771
5/17/20165.865.965.775.89419,652
5/16/20165.876.055.835.95650,825
5/13/20165.755.805.655.70456,088
5/12/20165.555.925.475.81780,545
5/11/20165.515.605.355.55788,870
5/10/20164.945.384.945.36574,702
5/9/20165.135.134.854.94335,256
5/6/20165.135.285.085.19414,305
5/5/20164.995.044.824.96384,334
5/4/20164.914.974.564.711,066,274
5/3/20165.415.474.925.06807,253
5/2/20165.535.545.305.46562,131
4/29/20165.255.495.225.41722,216
4/28/20164.625.004.614.97625,652
4/27/20164.544.594.464.57141,539
4/26/20164.554.554.444.47177,516
4/25/20164.494.614.454.55254,299
4/22/20164.514.624.424.49216,048
4/21/20164.604.604.354.42465,452
4/20/20164.524.554.314.34520,174
4/19/20164.594.654.524.54552,497
4/18/20164.514.594.514.57412,951
4/15/20164.384.434.234.41298,398
4/14/20164.584.594.384.45394,968
4/13/20164.504.604.384.531,133,856
4/12/20164.424.494.374.49323,219
4/11/20164.334.404.254.39753,733
4/8/20163.884.293.884.24558,479
4/7/20164.004.053.893.90515,788
4/6/20163.973.993.923.98151,296
4/5/20164.024.053.973.98175,850
4/4/20164.004.023.923.95207,869
4/1/20163.904.053.893.99402,963
3/31/20164.004.033.953.99248,944
3/30/20163.994.003.824.00343,948
3/29/20163.914.103.883.99556,051
3/28/20163.783.803.553.77361,928
3/24/20163.903.973.753.77212,359
3/23/20163.934.093.773.94379,758
3/22/20164.104.103.964.00284,403
3/21/20163.944.053.923.99236,961
3/18/20163.964.093.944.00322,430
3/17/20163.984.053.863.90455,273
3/16/20163.593.923.533.87399,852
3/15/20163.633.693.563.68233,491
3/14/20163.893.933.703.73295,835
3/11/20163.913.953.733.80184,970
3/10/20164.004.153.853.89641,985
3/9/20163.923.993.553.91457,261
  • Showing 1-100 of 1,152 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center