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 (%)
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%)
Jun 01, 2016 3.418 3.492 3.336 3.410 231,492 -0.01(-0.22%)
May 31, 2016 3.307 3.468 3.247 3.418 391,742 +0.06(+1.77%)
May 27, 2016 3.381 3.358 3.358 3.358 439,725 -0.02(-0.66%)
May 26, 2016 3.514 3.545 3.358 3.381 492,566 -0.07(-1.94%)
May 25, 2016 3.292 3.492 3.218 3.447 986,488 +0.16(+4.75%)
May 24, 2016 3.551 3.586 3.284 3.291 1,247,009 -0.35(-9.65%)
May 23, 2016 3.628 3.762 3.551 3.643 1,300,798 -0.19(-4.95%)
May 20, 2016 3.727 3.839 3.607 3.832 564,829 +0.15(+4.21%)
May 19, 2016 3.607 3.727 3.446 3.678 864,975 -0.03(-0.76%)
May 18, 2016 4.008 4.022 3.657 3.706 1,124,549 -0.44(-10.53%)
May 17, 2016 4.121 4.191 4.057 4.142 596,784 -0.04(-1.01%)
May 16, 2016 4.128 4.254 4.100 4.184 925,533 +0.18(+4.39%)
May 13, 2016 4.043 4.079 3.973 4.008 648,599 -0.08(-1.89%)
May 12, 2016 3.903 4.163 3.848 4.086 1,110,007 +0.18(+4.68%)
May 11, 2016 3.875 3.938 3.762 3.903 1,121,846 +0.13(+3.54%)
May 10, 2016 3.474 3.783 3.474 3.769 817,279 +0.30(+8.50%)
May 09, 2016 3.607 3.607 3.410 3.474 476,765 -0.18(-4.82%)
May 06, 2016 3.607 3.713 3.572 3.650 589,180 +0.16(+4.64%)
May 05, 2016 3.509 3.544 3.389 3.488 546,558 +0.18(+5.31%)
May 04, 2016 3.453 3.495 3.207 3.312 1,516,340 -0.25(-6.92%)
May 03, 2016 3.804 3.846 3.460 3.558 1,147,988 -0.28(-7.33%)
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.