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 (%)
Sep 30, 2016 3.774 3.848 3.629 3.670 531,087 -0.09(-2.37%)
Sep 29, 2016 3.633 3.759 3.581 3.759 332,463 +0.09(+2.42%)
Sep 28, 2016 3.610 3.707 3.514 3.670 681,782 +0.04(+1.23%)
Sep 27, 2016 3.781 3.788 3.599 3.625 1,220,086 -0.11(-2.98%)
Sep 26, 2016 3.863 3.946 3.729 3.737 283,956 -0.05(-1.37%)
Sep 23, 2016 3.914 3.989 3.762 3.788 262,268 -0.09(-2.29%)
Sep 22, 2016 4.211 4.248 3.811 3.877 614,577 -0.21(-5.25%)
Sep 21, 2016 3.914 4.115 3.855 4.092 612,419 +0.35(+9.31%)
Sep 20, 2016 3.759 3.788 3.707 3.744 309,527 -0.04(-0.98%)
Sep 19, 2016 3.796 3.848 3.737 3.781 391,010 +0.09(+2.41%)
Sep 16, 2016 3.662 3.692 3.610 3.692 424,870 +0.01(+0.20%)
Sep 15, 2016 3.707 3.833 3.685 3.685 653,290 -0.10(-2.55%)
Sep 14, 2016 3.781 3.914 3.759 3.781 312,369 +0.01(+0.20%)
Sep 13, 2016 3.922 3.944 3.737 3.774 353,186 -0.16(-3.96%)
Sep 12, 2016 3.803 3.974 3.751 3.929 524,731 +0.07(+1.92%)
Sep 09, 2016 3.981 4.011 3.848 3.855 583,262 -0.16(-3.88%)
Sep 08, 2016 4.152 4.192 3.937 4.011 918,518 -0.17(-4.08%)
Sep 07, 2016 4.293 4.293 4.116 4.181 633,345 -0.19(-4.24%)
Sep 06, 2016 4.129 4.367 4.070 4.367 884,838 +0.31(+7.68%)
Sep 02, 2016 4.018 4.055 4.055 4.055 1,021,080 +0.21(+5.60%)
Sep 01, 2016 3.759 3.929 3.714 3.840 989,705 -0.02(-0.58%)
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%)
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.