$117.61 +5.57 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 1, 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

GOLD historical data

Date Open High Low Close Volume
7/1/2016117.18118.04114.97117.611,645,096
6/30/2016111.57112.13109.63112.041,575,950
6/29/2016106.49109.11105.70107.661,088,508
6/28/2016104.98106.77104.65105.521,223,926
6/27/2016105.78108.67104.27106.902,641,312
6/24/2016105.58105.5899.33101.171,675,613
6/23/201695.2795.9294.4494.90419,705
6/22/201694.2695.4793.8895.27719,765
6/21/201694.2795.2093.7594.12571,252
6/20/201693.5696.0693.4295.63827,959
6/17/201695.1095.6393.6594.871,701,677
6/16/201697.8798.1593.9094.561,399,121
6/15/201693.5896.2593.2095.87957,439
6/14/201694.3994.5091.4892.301,061,184
6/13/201695.8096.9593.8494.66993,888
6/10/201696.2097.1293.9494.731,104,327
6/9/201694.7896.4194.4696.12763,291
6/8/201693.9895.7693.9694.821,031,189
6/7/201691.0192.0790.4990.71579,622
6/6/201691.7092.3890.5392.131,017,905
6/3/201689.4092.3389.3592.021,311,936
6/2/201684.4685.3883.9484.86663,536
6/1/201685.3986.4683.6384.69673,599
5/31/201683.4985.4083.3084.31820,313
5/27/201684.5885.0583.1483.51927,545
5/26/201687.4787.6985.2586.10531,377
5/25/201683.9586.4082.8585.97753,791
5/24/201687.6987.9084.7084.811,262,435
5/23/201687.5089.3287.3188.12602,064
5/20/201689.7790.2487.2389.321,424,819
5/19/201685.5088.5885.1988.32993,890
5/18/201690.8791.8287.2187.571,090,438
5/17/201690.8992.5090.5091.78741,130
5/16/201690.2091.0889.7090.99903,538
5/13/201688.3288.8687.5688.34894,741
5/12/201690.5391.4888.5388.79647,742
5/11/201688.9290.3387.6289.891,054,553
5/10/201685.8687.7385.0687.40661,712
5/9/201686.0486.6885.0085.36825,850
5/6/201687.2290.0986.8189.451,594,702
5/5/201684.5085.6383.5584.731,508,721
5/4/201689.1089.6384.3385.292,630,098
5/3/201698.0198.6595.3795.661,045,219
5/2/2016101.28101.6098.8299.68793,059
4/29/201696.99100.5296.91100.501,609,109
4/28/201693.3095.7293.1695.19902,655
4/27/201692.5893.6491.1693.31587,609
4/26/201691.9492.7591.4892.60539,044
4/25/201692.3993.3290.9491.40738,088
4/22/201693.7794.6792.9793.271,010,579
4/21/201694.1594.2992.1694.121,020,162
4/20/201694.8595.9192.3892.791,043,451
4/19/201695.2696.9895.0596.36923,192
4/18/201693.8294.3892.5093.05568,479
4/15/201693.1094.8692.3594.53679,897
4/14/201693.5393.7291.2892.22922,811
4/13/201697.4697.4694.4194.60817,645
4/12/201697.9498.6696.8097.971,094,344
4/11/201694.0796.4893.9396.241,109,949
4/8/201692.4694.8392.3794.07751,137
4/7/201692.0093.0291.6592.431,043,033
4/6/201688.9190.5488.8790.24748,665
4/5/201689.6590.2588.5990.04633,795
4/4/201689.6189.7687.9588.19679,218
4/1/201688.1090.5888.0090.54538,476
3/31/201691.8692.0890.6990.81511,044
3/30/201691.4891.6589.8290.94810,514
3/29/201689.6993.6289.0593.101,033,518
3/28/201690.6390.7888.6189.81383,959
3/24/201689.6690.6189.0490.10657,911
3/23/201689.5190.3487.8588.501,329,706
3/22/201693.8194.5192.1792.75722,341
3/21/201692.4892.9791.2592.10765,018
3/18/201694.1795.0493.2493.461,164,606
3/17/201694.4696.5093.0693.551,544,280
3/16/201688.9592.5186.6192.461,353,893
3/15/201688.5789.8487.6689.76651,498
3/14/201690.0090.3088.0688.08821,582
3/11/201691.2292.0789.7390.13778,390
3/10/201689.8392.6189.6891.66947,656
3/9/201687.1190.2886.8789.33858,244
3/8/201690.9391.0388.4888.74837,010
3/7/201689.9992.2989.9091.251,163,772
3/4/201692.2794.7790.5591.011,498,900
3/3/201689.2190.4988.8189.92954,561
3/2/201687.4489.0587.3388.61782,244
3/1/201689.8990.1687.4087.761,072,765
2/29/201689.9791.3689.9791.25510,519
2/26/201689.3290.6888.4189.38971,358
2/25/201690.2090.7889.2990.531,075,610
2/24/201692.4993.6789.9591.031,627,558
2/23/201690.7892.1790.4691.77780,476
2/22/201688.8391.4088.8390.84821,523
2/19/201690.1891.7889.8290.851,256,105
2/18/201687.3390.4886.8190.261,432,608
2/17/201685.1488.2384.8187.151,149,727
2/16/201685.5186.1983.8584.411,674,660
2/12/201686.7790.2886.4790.281,580,336
2/11/201688.5988.7886.2387.861,689,994
2/10/201682.8484.7581.4784.661,252,833
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center