Skip to main content

Drdgold Ltd ADR (NY: DRD )

8.200 +0.180 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 3.889 3.894 3.727 3.839 799,402 +0.04(+0.92%)
Apr 29, 2016 3.692 3.861 3.671 3.804 1,027,058 +0.31(+8.85%)
Apr 28, 2016 3.249 3.516 3.242 3.495 889,735 +0.28(+8.75%)
Apr 27, 2016 3.192 3.228 3.138 3.214 201,281 +0.07(+2.24%)
Apr 26, 2016 3.200 3.200 3.122 3.143 252,444 -0.06(-1.76%)
Apr 25, 2016 3.157 3.242 3.129 3.200 361,636 +0.04(+1.34%)
Apr 22, 2016 3.171 3.249 3.108 3.157 307,240 +0.05(+1.58%)
Apr 21, 2016 3.235 3.235 3.059 3.108 661,916 +0.06(+1.84%)
Apr 20, 2016 3.178 3.199 3.031 3.052 739,735 -0.14(-4.41%)
Apr 19, 2016 3.228 3.270 3.178 3.192 785,702 -0.02(-0.66%)
Apr 18, 2016 3.171 3.228 3.171 3.214 587,254 +0.11(+3.63%)
Apr 15, 2016 3.080 3.112 2.974 3.101 424,349 -0.03(-0.90%)
Apr 14, 2016 3.221 3.228 3.080 3.129 561,681 -0.06(-1.77%)
Apr 13, 2016 3.164 3.235 3.080 3.185 1,612,448 +0.03(+0.89%)
Apr 12, 2016 3.108 3.157 3.073 3.157 459,647 +0.07(+2.28%)
Apr 11, 2016 3.045 3.094 2.989 3.087 1,071,309 +0.11(+3.54%)
Apr 08, 2016 2.728 3.017 2.728 2.982 794,209 +0.24(+8.72%)
Apr 07, 2016 2.813 2.848 2.735 2.742 731,365 -0.06(-2.01%)
Apr 06, 2016 2.792 2.806 2.756 2.799 215,156 +0.00(+0.00%)
Apr 05, 2016 2.827 2.848 2.792 2.799 250,075 +0.02(+0.76%)
Apr 04, 2016 2.813 2.827 2.756 2.778 295,609 -0.03(-1.00%)
Apr 01, 2016 2.742 2.848 2.735 2.806 573,050 +0.00(+0.00%)
Mar 31, 2016 2.813 2.834 2.778 2.806 354,021 -0.01(-0.25%)
Mar 30, 2016 2.806 2.813 2.686 2.813 489,126 +0.01(+0.25%)
Mar 29, 2016 2.749 2.883 2.728 2.806 790,756 +0.15(+5.84%)
Mar 28, 2016 2.658 2.672 2.496 2.651 514,695 +0.00(+0.00%)
Mar 24, 2016 2.742 2.651 2.651 2.651 302,052 -0.12(-4.31%)
Mar 23, 2016 2.764 2.876 2.651 2.771 540,051 -0.04(-1.50%)
Mar 22, 2016 2.883 2.883 2.785 2.813 404,447 +0.01(+0.25%)
Mar 21, 2016 2.771 2.848 2.756 2.806 336,980 -0.01(-0.25%)
Mar 18, 2016 2.785 2.876 2.771 2.813 458,525 +0.07(+2.56%)
Mar 17, 2016 2.799 2.848 2.714 2.742 647,440 +0.02(+0.78%)
Mar 16, 2016 2.524 2.756 2.482 2.721 568,626 +0.19(+7.45%)
Mar 15, 2016 2.498 2.540 2.450 2.533 339,266 -0.03(-1.34%)
Mar 14, 2016 2.677 2.705 2.546 2.567 429,853 -0.05(-1.84%)
Mar 11, 2016 2.691 2.718 2.567 2.615 268,764 -0.06(-2.31%)
Mar 10, 2016 2.753 2.856 2.646 2.677 932,816 -0.01(-0.51%)
Mar 09, 2016 2.698 2.746 2.443 2.691 664,409 -0.03(-1.01%)
Mar 08, 2016 2.801 2.808 2.650 2.718 665,183 +0.06(+2.33%)
Mar 07, 2016 2.643 2.760 2.615 2.657 675,908 +0.03(+1.05%)
Mar 04, 2016 2.725 2.764 2.567 2.629 982,637 -0.10(-3.54%)
Mar 03, 2016 2.429 2.794 2.423 2.725 1,033,879 +0.32(+13.14%)
Mar 02, 2016 2.402 2.471 2.381 2.409 655,616 +0.07(+2.94%)
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.