RANDGOLD RESOURCES $70.23

down -2.38


19/6/2013 04:19 PM  |  NASDAQ : GOLD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

GOLD historical data

Date Open High Low Close Volume
6/19/2013 72.07 73.06 70.00 70.23 8314
6/18/2013 73.56 73.80 72.50 72.61 6487
6/17/2013 75.25 75.73 73.98 74.79 5467
6/14/2013 76.12 76.90 75.20 75.34 8898
6/13/2013 75.26 75.65 74.38 75.49 6519
6/12/2013 75.44 76.04 74.95 75.39 5605
6/11/2013 75.57 77.39 75.32 75.44 8227
6/10/2013 77.97 78.52 77.15 77.58 4907
6/7/2013 78.07 78.84 77.05 77.30 6632
6/6/2013 77.53 79.41 76.84 79.08 5589
6/5/2013 77.38 78.74 77.01 77.79 4793
6/4/2013 79.63 79.79 77.42 78.37 6434
6/3/2013 78.50 80.50 77.80 80.27 6921
5/31/2013 80.44 80.49 77.91 78.38 11092
5/30/2013 77.97 79.60 77.54 79.31 12773
5/29/2013 74.22 76.00 74.00 75.82 9077
5/28/2013 74.62 75.20 72.27 72.97 6952
5/24/2013 75.58 76.35 73.28 73.98 5540
5/23/2013 75.69 76.75 75.55 76.19 8748
5/22/2013 75.77 77.86 73.73 74.59 10971
5/21/2013 73.49 75.58 73.17 74.29 10875
5/20/2013 71.46 74.73 70.92 74.43 10967
5/17/2013 73.01 73.02 71.44 71.47 6843
5/16/2013 71.69 75.41 71.60 74.12 9190
5/15/2013 73.10 73.78 72.00 72.00 7654
5/14/2013 76.03 76.78 74.37 74.67 8940
5/13/2013 78.14 78.33 76.45 76.61 5519
5/10/2013 78.06 78.72 76.52 78.62 6526
5/9/2013 79.23 81.53 79.06 80.25 8547
5/8/2013 78.76 80.53 78.24 80.52 7556
5/7/2013 77.50 78.39 76.83 78.14 9402
5/6/2013 79.13 79.46 78.50 78.79 5315
5/3/2013 79.60 80.50 78.55 78.64 6683
5/2/2013 78.99 80.04 78.50 78.90 9790
5/1/2013 80.90 81.32 78.43 79.39 12340
4/30/2013 78.94 81.94 78.00 81.78 14220
4/29/2013 81.14 82.23 80.71 81.43 7122
4/26/2013 81.81 81.98 78.89 79.95 10034
4/25/2013 81.19 82.87 80.20 81.29 13568
4/24/2013 75.89 80.68 75.75 80.19 14533
4/23/2013 73.55 74.44 73.09 74.16 10645
4/22/2013 74.03 75.03 73.45 75.00 10841
4/19/2013 72.09 72.21 69.73 71.56 8827
4/18/2013 68.89 71.23 68.42 70.27 12210
4/17/2013 70.15 71.07 66.51 66.89 14448
4/16/2013 72.66 72.66 69.59 70.33 15331
4/15/2013 70.35 71.15 68.50 69.04 21498
4/12/2013 78.35 78.44 75.12 75.27 12081
4/11/2013 80.27 81.14 79.03 79.11 6197
4/10/2013 82.32 82.84 81.10 81.39 3753
4/9/2013 81.21 83.85 80.94 83.01 7501
4/8/2013 81.12 81.58 80.14 80.51 4406
4/5/2013 81.26 82.22 80.56 81.09 9965
4/4/2013 78.72 80.58 78.05 80.32 8381
4/3/2013 82.65 83.08 78.92 79.61 7311
4/2/2013 84.51 84.68 82.80 82.94 4407
4/1/2013 85.64 85.69 83.81 85.05 2896
3/28/2013 86.45 86.66 85.60 85.98 4212
3/27/2013 84.41 86.40 84.31 86.33 4525
3/26/2013 84.80 84.96 83.78 84.57 3289
3/25/2013 85.04 85.13 83.97 84.28 4751
3/22/2013 85.66 86.40 85.15 85.72 3997
3/21/2013 83.44 86.10 83.43 85.54 9033
3/20/2013 83.32 83.48 82.82 83.06 4323
3/19/2013 83.22 83.79 82.49 83.05 4510
3/18/2013 83.74 84.14 82.57 82.98 4346
3/15/2013 83.76 84.05 82.00 82.37 7162
3/14/2013 82.64 83.32 82.29 83.14 5157
3/13/2013 83.19 83.34 81.63 81.80 4893
3/12/2013 82.68 83.89 82.40 82.67 5945
3/11/2013 81.18 81.55 80.56 81.19 4010
3/8/2013 80.54 81.90 79.51 80.94 11117
3/7/2013 83.66 84.62 82.18 82.30 7711
3/6/2013 81.19 84.44 80.86 84.42 13119
3/5/2013 82.06 82.84 81.37 81.48 6325
3/4/2013 81.43 81.72 80.26 80.58 5121
3/1/2013 81.88 82.50 81.30 81.42 5662
2/28/2013 83.44 83.72 82.55 82.87 4566
2/27/2013 85.13 85.86 84.23 84.40 4888
2/26/2013 83.43 86.58 82.88 85.55 9384
2/25/2013 82.43 82.97 81.54 82.64 6536
2/22/2013 82.68 82.85 81.31 81.87 4873
2/21/2013 81.51 83.68 81.31 82.15 6311
2/20/2013 84.44 84.70 82.04 82.20 7686
2/19/2013 85.87 86.35 85.13 85.80 4923
2/15/2013 86.46 87.16 85.84 85.89 6997
2/14/2013 89.85 90.50 89.34 89.47 4332
2/13/2013 90.44 91.74 90.26 90.69 5957
2/12/2013 90.22 90.95 89.65 90.86 6850
2/11/2013 92.56 92.56 90.84 91.65 4848
2/8/2013 95.11 95.54 94.05 94.21 3950
2/7/2013 95.28 96.45 94.94 95.16 4510
2/6/2013 96.65 97.26 96.31 96.95 3300
2/5/2013 97.81 98.00 96.10 96.64 4156
2/4/2013 99.43 100.78 98.18 98.39 9103
2/1/2013 95.85 96.19 94.78 95.65 4264
1/31/2013 95.40 95.41 93.95 94.16 4009
1/30/2013 96.10 96.35 94.74 94.89 7308
1/29/2013 95.01 95.89 94.89 95.50 6139
1/28/2013 94.86 95.66 93.63 93.94 4565
Marketplace
Trading Center