Skip to main content

Drdgold Ltd ADR (NY: DRD )

9.030 -0.060 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 1.029 1.003 1.003 1.003 153,263 -0.04(-3.75%)
Dec 30, 2014 1.016 1.055 1.016 1.042 153,638 +0.05(+4.58%)
Dec 29, 2014 1.029 1.035 0.9702 0.9963 164,070 -0.01(-0.65%)
Dec 26, 2014 1.009 1.035 0.9507 1.003 257,422 +0.06(+6.21%)
Dec 24, 2014 0.9833 0.9442 0.9442 0.9442 186,127 +0.02(+2.11%)
Dec 23, 2014 1.048 1.048 0.8986 0.9247 378,489 -0.13(-12.35%)
Dec 22, 2014 1.172 1.172 1.035 1.055 478,081 -0.01(-1.22%)
Dec 19, 2014 1.159 1.185 1.068 1.068 8,148,305 -0.08(-6.82%)
Dec 18, 2014 1.127 1.189 1.127 1.146 377,996 +0.05(+4.76%)
Dec 17, 2014 1.081 1.127 0.9702 1.094 249,570 +0.01(+0.60%)
Dec 16, 2014 1.179 1.211 0.8791 1.087 596,174 -0.02(-1.76%)
Dec 15, 2014 1.185 1.198 1.087 1.107 491,330 -0.08(-6.59%)
Dec 12, 2014 1.224 1.231 1.140 1.185 335,251 +0.01(+0.55%)
Dec 11, 2014 1.270 1.270 1.146 1.179 615,805 -0.07(-5.73%)
Dec 10, 2014 1.302 1.302 1.211 1.250 348,376 +0.00(+0.00%)
Dec 09, 2014 1.244 1.309 1.224 1.250 228,925 +0.01(+0.52%)
Dec 08, 2014 1.263 1.270 1.127 1.244 288,548 +0.05(+4.37%)
Dec 05, 2014 1.283 1.289 1.172 1.192 219,097 -0.06(-4.69%)
Dec 04, 2014 1.309 1.348 1.237 1.250 216,935 -0.07(-5.42%)
Dec 03, 2014 1.341 1.354 1.263 1.322 198,093 +0.08(+6.28%)
Dec 02, 2014 1.380 1.380 1.237 1.244 307,127 -0.16(-11.57%)
Dec 01, 2014 1.361 1.420 1.328 1.407 239,500 +0.04(+2.86%)
Nov 28, 2014 1.452 1.472 1.367 1.367 171,817 -0.10(-7.08%)
Nov 26, 2014 1.524 1.472 1.472 1.472 150,806 -0.10(-6.61%)
Nov 25, 2014 1.530 1.608 1.491 1.576 83,838 +0.03(+2.11%)
Nov 24, 2014 1.602 1.628 1.537 1.543 99,616 -0.08(-4.82%)
Nov 21, 2014 1.582 1.667 1.573 1.621 187,306 +0.08(+5.51%)
Nov 20, 2014 1.511 1.634 1.511 1.537 282,944 +0.06(+3.96%)
Nov 19, 2014 1.550 1.654 1.472 1.478 237,723 -0.06(-3.81%)
Nov 18, 2014 1.517 1.615 1.478 1.537 293,764 +0.04(+2.61%)
Nov 17, 2014 1.465 1.543 1.426 1.498 201,917 -0.01(-0.43%)
Nov 14, 2014 1.446 1.530 1.407 1.504 294,110 +0.04(+2.67%)
Nov 13, 2014 1.465 1.550 1.446 1.465 87,229 +0.01(+0.90%)
Nov 12, 2014 1.556 1.569 1.426 1.452 199,219 -0.08(-5.19%)
Nov 11, 2014 1.486 1.583 1.454 1.532 270,532 +0.06(+3.95%)
Nov 10, 2014 1.609 1.635 1.454 1.473 215,580 -0.14(-8.80%)
Nov 07, 2014 1.570 1.667 1.486 1.616 234,891 +0.12(+8.22%)
Nov 06, 2014 1.564 1.667 1.473 1.493 365,571 -0.06(-3.75%)
Nov 05, 2014 1.622 1.635 1.499 1.551 262,930 -0.08(-4.76%)
Nov 04, 2014 1.732 1.798 1.628 1.628 126,023 -0.16(-8.70%)
Nov 03, 2014 1.764 1.874 1.641 1.784 184,924 +0.03(+1.47%)
Oct 31, 2014 1.809 1.835 1.712 1.758 151,859 -0.12(-6.53%)
Oct 30, 2014 1.842 1.919 1.796 1.881 149,300 -0.01(-0.68%)
Oct 29, 2014 2.016 2.100 1.848 1.893 116,042 -0.19(-9.29%)
Oct 28, 2014 2.016 2.165 2.016 2.087 128,601 +0.05(+2.54%)
Oct 27, 2014 1.952 1.906 1.855 2.036 177,222 +0.13(+6.78%)
Oct 24, 2014 1.945 2.023 1.861 1.906 131,399 +0.05(+2.43%)
Oct 23, 2014 1.693 1.965 1.616 1.861 508,550 +0.25(+15.66%)
Oct 22, 2014 1.790 1.796 1.583 1.609 172,086 -0.14(-7.78%)
Oct 21, 2014 1.855 1.855 1.732 1.745 134,901 -0.07(-3.91%)
Oct 20, 2014 1.855 1.874 1.816 1.816 85,060 -0.06(-3.44%)
Oct 17, 2014 1.861 1.939 1.809 1.881 159,097 -0.06(-3.00%)
Oct 16, 2014 1.958 2.049 1.926 1.939 76,820 -0.08(-3.85%)
Oct 15, 2014 2.100 2.124 1.977 2.016 136,844 -0.06(-2.80%)
Oct 14, 2014 1.990 2.120 1.971 2.074 219,188 +0.01(+0.63%)
Oct 13, 2014 2.049 2.126 1.997 2.061 85,979 +0.03(+1.27%)
Oct 10, 2014 2.023 2.152 1.971 2.036 107,303 +0.02(+0.96%)
Oct 09, 2014 2.094 2.113 1.971 2.016 107,161 -0.08(-4.00%)
Oct 08, 2014 1.952 2.126 1.809 2.100 246,257 +0.16(+7.97%)
Oct 07, 2014 2.016 2.094 1.919 1.945 189,950 -0.03(-1.31%)
Oct 06, 2014 1.926 2.010 1.887 1.971 198,243 +0.01(+0.66%)
Oct 03, 2014 2.094 2.100 1.926 1.958 263,375 -0.20(-9.28%)
Oct 02, 2014 2.210 2.210 2.139 2.158 97,387 -0.06(-2.62%)
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.