Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drdgold Ltd ADR (NY: DRD )

8.330 +0.080 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.855 3.974 3.755 3.863 1,268,295 -0.23(-5.62%)
Aug 30, 2016 4.337 4.337 4.063 4.092 1,250,221 -0.33(-7.54%)
Aug 29, 2016 4.522 4.574 4.411 4.426 563,080 -0.24(-5.09%)
Aug 26, 2016 4.693 4.930 4.559 4.663 844,776 +0.10(+2.28%)
Aug 25, 2016 4.433 4.693 4.419 4.559 459,927 +0.11(+2.50%)
Aug 24, 2016 4.834 4.863 4.352 4.448 1,711,995 -0.43(-8.81%)
Aug 23, 2016 4.952 4.982 4.834 4.878 1,319,426 -0.10(-2.08%)
Aug 22, 2016 5.012 5.041 4.559 4.982 3,237,082 -0.98(-16.42%)
Aug 19, 2016 5.931 6.042 5.857 5.961 354,428 -0.21(-3.37%)
Aug 18, 2016 6.101 6.235 6.050 6.168 510,011 +0.13(+2.09%)
Aug 17, 2016 6.057 6.087 5.798 6.042 634,680 +0.06(+0.99%)
Aug 16, 2016 6.183 6.190 5.968 5.983 696,212 -0.20(-3.24%)
Aug 15, 2016 6.272 6.325 6.124 6.183 541,015 -0.13(-2.11%)
Aug 12, 2016 6.450 6.503 6.265 6.316 566,024 -0.02(-0.35%)
Aug 11, 2016 6.346 6.524 6.302 6.339 497,035 -0.09(-1.38%)
Aug 10, 2016 6.376 6.524 6.316 6.428 760,489 +0.16(+2.60%)
Aug 09, 2016 6.228 6.316 6.205 6.265 552,101 +0.07(+1.20%)
Aug 08, 2016 6.139 6.257 6.005 6.190 641,295 -0.08(-1.30%)
Aug 05, 2016 6.176 6.368 6.064 6.272 775,067 -0.13(-2.08%)
Aug 04, 2016 6.190 6.428 6.106 6.405 910,180 +0.35(+5.75%)
Aug 03, 2016 6.302 6.302 5.946 6.057 1,247,752 -0.36(-5.55%)
Aug 02, 2016 6.413 6.746 6.316 6.413 1,997,337 +0.00(+0.00%)
Aug 01, 2016 6.176 6.420 6.116 6.413 734,049 +0.26(+4.22%)
Jul 29, 2016 6.094 6.294 6.005 6.153 863,462 +0.12(+1.97%)
Jul 28, 2016 6.124 6.161 5.835 6.035 1,071,216 -0.18(-2.86%)
Jul 27, 2016 5.694 6.220 5.694 6.213 1,533,130 +0.65(+11.73%)
Jul 26, 2016 5.397 5.560 5.375 5.560 727,818 +0.34(+6.53%)
Jul 25, 2016 5.338 5.397 5.115 5.219 775,144 -0.22(-4.09%)
Jul 22, 2016 5.234 5.482 5.197 5.442 440,938 +0.06(+1.10%)
Jul 21, 2016 5.234 5.545 5.204 5.382 647,782 +0.15(+2.83%)
Jul 20, 2016 5.412 5.412 5.115 5.234 1,241,944 -0.37(-6.61%)
Jul 19, 2016 5.605 5.716 5.531 5.605 652,377 +0.01(+0.13%)
Jul 18, 2016 5.464 5.768 5.449 5.597 891,930 +0.09(+1.61%)
Jul 15, 2016 5.412 5.627 5.375 5.508 600,781 -0.07(-1.33%)
Jul 14, 2016 5.494 5.738 5.316 5.583 1,116,266 -0.24(-4.20%)
Jul 13, 2016 5.523 5.931 5.508 5.827 1,246,161 +0.21(+3.83%)
Jul 12, 2016 6.228 6.331 5.464 5.612 3,131,951 -0.93(-14.17%)
Jul 11, 2016 6.265 6.695 6.116 6.539 1,811,839 +0.05(+0.80%)
Jul 08, 2016 5.990 6.524 6.035 6.487 1,571,884 +0.45(+7.49%)
Jul 07, 2016 5.805 6.142 5.419 6.035 1,877,191 +0.06(+0.99%)
Jul 06, 2016 5.375 5.998 5.360 5.975 1,994,391 +0.69(+13.04%)
Jul 05, 2016 4.767 5.397 4.766 5.286 1,440,382 +0.50(+10.37%)
Jul 01, 2016 4.448 4.789 4.789 4.789 959,438 +0.42(+9.49%)
Jun 30, 2016 4.300 4.374 4.159 4.374 612,127 +0.15(+3.51%)
Jun 29, 2016 4.033 4.298 4.033 4.226 574,502 +0.18(+4.40%)
Jun 28, 2016 3.922 4.100 3.811 4.048 373,432 -0.06(-1.44%)
Jun 27, 2016 4.152 4.189 4.003 4.107 797,902 +0.04(+1.09%)
Jun 24, 2016 4.070 4.092 3.833 4.063 938,413 +0.27(+7.03%)
Jun 23, 2016 3.774 3.825 3.707 3.796 266,953 +0.00(+0.00%)
Jun 22, 2016 3.714 3.811 3.633 3.796 515,273 +0.03(+0.79%)
Jun 21, 2016 3.863 3.885 3.744 3.766 372,844 -0.27(-6.62%)
Jun 20, 2016 3.863 4.048 3.729 4.033 441,518 +0.10(+2.45%)
Jun 17, 2016 3.966 4.003 3.814 3.937 382,557 -0.03(-0.75%)
Jun 16, 2016 4.115 4.152 3.885 3.966 644,770 -0.01(-0.37%)
Jun 15, 2016 3.788 4.011 3.774 3.981 601,051 +0.23(+6.13%)
Jun 14, 2016 3.892 3.929 3.670 3.751 460,222 -0.10(-2.50%)
Jun 13, 2016 4.003 4.003 3.759 3.848 472,968 -0.06(-1.52%)
Jun 10, 2016 3.952 4.066 3.863 3.907 457,004 -0.01(-0.19%)
Jun 09, 2016 3.885 3.914 3.772 3.914 447,018 +0.00(+0.00%)
Jun 08, 2016 3.781 3.937 3.722 3.914 676,942 +0.24(+6.67%)
Jun 07, 2016 3.707 3.774 3.648 3.670 362,259 -0.10(-2.75%)
Jun 06, 2016 3.796 3.796 3.665 3.774 481,328 -0.02(-0.59%)
Jun 03, 2016 3.477 3.796 3.477 3.796 866,952 +0.47(+14.29%)
Jun 02, 2016 3.358 3.403 3.299 3.321 409,063 -0.09(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.