$74.24 -0.31 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOLD historical data

Date Open High Low Close Volume
4/27/201574.4676.2274.0174.241,011,378
4/24/201575.6976.1274.4274.55586,568
4/23/201574.9676.4374.8076.09448,909
4/22/201575.3075.3473.9374.20649,025
4/21/201574.7775.8274.3775.34403,282
4/20/201574.9975.5074.4875.39427,221
4/17/201575.0676.2174.2974.65599,664
4/16/201576.1076.7074.9475.37764,036
4/15/201573.4874.7173.1074.42988,191
4/14/201572.0473.2071.8372.61725,654
4/13/201571.3771.6670.8571.21470,130
4/10/201571.0571.5770.7671.19461,262
4/9/201569.4970.3669.3669.76421,399
4/8/201571.3071.5569.7470.28579,236
4/7/201571.1171.6970.5370.78521,985
4/6/201572.7973.5071.4872.06515,026
4/2/201571.9172.4970.5370.93601,290
4/1/201569.7472.3269.6771.51892,664
3/31/201570.3570.4669.0569.27740,108
3/30/201571.1071.8770.5670.91624,605
3/27/201571.0171.7569.9070.96703,616
3/26/201573.1873.7070.3771.01919,486
3/25/201573.3273.6471.5571.71513,512
3/24/201573.1173.2672.2672.59498,368
3/23/201572.9073.8472.7673.38811,312
3/20/201572.0673.3771.7572.181,888,404
3/19/201570.9171.2869.9170.59734,198
3/18/201568.5071.4368.0670.71890,327
3/17/201568.4769.7468.0968.63850,629
3/16/201568.6369.5067.9868.75722,964
3/13/201568.3168.4366.8868.291,024,509
3/12/201569.4269.8868.3569.03872,531
3/11/201567.1769.6366.4569.50986,526
3/10/201568.0968.7566.8267.16914,270
3/9/201570.0870.1868.3368.53972,532
3/6/201570.2770.4468.5569.251,535,946
3/5/201573.2174.7073.0273.52647,785
3/4/201574.7575.0772.8973.711,420,803
3/3/201577.7178.3176.1476.39677,124
3/2/201579.0079.3377.2277.87724,157
2/27/201579.1580.2178.9779.19508,269
2/26/201579.8480.0478.7379.00471,106
2/25/201577.6679.3477.4278.73823,288
2/24/201576.1577.6875.8676.72578,123
2/23/201575.5376.4775.1276.04639,380
2/20/201577.2377.9176.1076.11631,913
2/19/201578.9479.1276.4176.90738,374
2/18/201576.1078.7376.0678.29905,632
2/17/201577.2677.4976.1676.49754,389
2/13/201578.6279.1677.9678.30448,360
2/12/201578.3879.1177.5478.60739,204
2/11/201579.0879.1477.6478.16671,105
2/10/201580.1180.7078.5079.241,173,199
2/9/201582.0882.7281.5882.26860,338
2/6/201582.5682.6580.5281.181,158,917
2/5/201583.6885.1883.4085.13837,420
2/4/201584.4084.6882.8283.781,214,498
2/3/201585.4285.4282.9783.61960,873
2/2/201583.6485.4683.4284.80798,071
1/30/201584.5085.8483.6885.26964,904
1/29/201582.0883.5481.2183.06777,453
1/28/201584.9885.5382.3783.40997,446
1/27/201584.1085.4583.9284.90996,845
1/26/201580.5683.1379.5082.981,137,911
1/23/201581.3782.1079.7280.641,104,309
1/22/201584.3684.5282.1582.241,179,833
1/21/201584.3684.6782.4183.871,286,114
1/20/201583.8284.6982.9183.641,675,037
1/16/201579.9481.6479.8280.901,336,359
1/15/201578.6180.2978.3879.022,276,468
1/14/201575.5076.1273.7375.141,059,445
1/13/201577.1277.1273.0474.131,499,743
1/12/201575.1077.6274.8277.321,138,754
1/9/201573.2474.9673.2474.911,060,863
1/8/201573.0274.3470.9671.611,299,341
1/7/201571.7273.2871.2171.891,174,235
1/6/201570.9473.5270.6272.951,755,517
1/5/201568.6670.8368.3970.60977,165
1/2/201566.8369.0566.6968.96802,916
12/31/201467.9468.1566.5067.41462,405
12/30/201466.4468.1166.3867.91985,700
12/29/201466.4866.6665.1765.56619,248
12/26/201466.6767.9265.9066.26449,581
12/24/201464.3565.5062.8465.09369,221
12/23/201464.0066.2363.4363.93723,363
12/22/201466.7766.9863.2963.801,163,335
12/19/201468.1869.5067.3167.531,111,285
12/18/201466.9668.7165.7068.431,266,145
12/17/201463.2568.1662.9166.451,981,470
12/16/201463.6064.1961.6761.781,516,999
12/15/201464.0264.4861.1161.20945,499
12/12/201465.5665.8264.0464.45688,002
12/11/201465.4667.2065.0465.34797,721
12/10/201468.7069.4666.1166.67973,768
12/9/201467.2769.5267.1567.891,003,514
12/8/201466.8467.4164.5666.461,129,121
12/5/201465.5365.7864.3564.85638,388
12/4/201467.4467.9666.0966.35582,777
12/3/201466.5868.4466.2267.41909,413
12/2/201466.9267.4165.0965.581,157,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center