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

Drdgold Ltd ADR (NY: DRD )

7.820 -0.070 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2020 12.33 12.49 11.96 12.43 705,264 -0.10(-0.79%)
Jul 30, 2020 12.61 13.11 12.37 12.53 530,286 -0.60(-4.57%)
Jul 29, 2020 13.76 13.76 12.71 13.13 836,800 -0.82(-5.89%)
Jul 28, 2020 14.39 14.39 13.90 13.95 729,435 -0.61(-4.18%)
Jul 27, 2020 14.39 14.84 14.07 14.56 1,283,738 +0.94(+6.88%)
Jul 24, 2020 13.07 13.71 12.93 13.62 939,501 +1.03(+8.16%)
Jul 23, 2020 13.24 13.29 12.45 12.60 502,898 -0.59(-4.49%)
Jul 22, 2020 13.04 13.37 12.88 13.19 636,139 -0.13(-0.99%)
Jul 21, 2020 13.59 13.81 13.17 13.32 580,777 -0.15(-1.10%)
Jul 20, 2020 13.16 13.48 13.05 13.47 777,009 +0.79(+6.23%)
Jul 17, 2020 12.15 12.97 12.11 12.68 723,386 +0.88(+7.46%)
Jul 16, 2020 11.49 12.05 11.39 11.80 482,278 +0.30(+2.57%)
Jul 15, 2020 11.51 11.72 11.03 11.50 691,649 -0.39(-3.32%)
Jul 14, 2020 11.51 11.95 11.39 11.90 936,176 +0.12(+0.98%)
Jul 13, 2020 13.33 13.33 11.68 11.78 1,244,093 -1.61(-12.03%)
Jul 10, 2020 13.53 13.67 13.05 13.39 593,011 -0.35(-2.51%)
Jul 09, 2020 14.01 14.01 13.08 13.74 758,747 -0.04(-0.30%)
Jul 08, 2020 13.97 13.99 13.36 13.78 883,793 +0.50(+3.78%)
Jul 07, 2020 12.81 13.55 12.65 13.28 884,549 +0.35(+2.67%)
Jul 06, 2020 12.70 12.99 12.59 12.93 641,798 +0.25(+1.94%)
Jul 02, 2020 12.66 13.01 12.57 12.69 647,131 -0.17(-1.34%)
Jul 01, 2020 13.03 13.03 12.26 12.86 745,830 -0.12(-0.95%)
Jun 30, 2020 12.82 13.00 12.42 12.98 1,002,025 +0.14(+1.09%)
Jun 29, 2020 12.62 13.30 12.52 12.84 1,139,185 +0.41(+3.31%)
Jun 26, 2020 12.13 12.65 11.89 12.43 1,238,074 +0.28(+2.30%)
Jun 25, 2020 11.46 12.33 11.37 12.15 1,157,904 +0.32(+2.71%)
Jun 24, 2020 12.05 12.41 11.55 11.83 1,149,589 -0.31(-2.57%)
Jun 23, 2020 11.51 12.37 11.45 12.14 1,540,728 +0.72(+6.26%)
Jun 22, 2020 10.75 11.79 10.62 11.43 1,612,519 +1.03(+9.88%)
Jun 19, 2020 10.26 10.73 10.13 10.40 8,320,763 +0.27(+2.68%)
Jun 18, 2020 9.579 10.27 9.489 10.13 1,580,529 +0.25(+2.50%)
Jun 17, 2020 9.645 10.05 9.472 9.883 1,459,438 +0.18(+1.90%)
Jun 16, 2020 9.203 9.788 8.992 9.699 1,264,810 +0.63(+6.99%)
Jun 15, 2020 8.399 9.349 8.367 9.065 2,343,634 +0.85(+10.39%)
Jun 12, 2020 8.367 8.634 8.204 8.212 504,011 +0.13(+1.61%)
Jun 11, 2020 8.261 8.765 7.912 8.082 844,026 -0.33(-3.96%)
Jun 10, 2020 8.123 8.423 7.847 8.415 718,646 +0.55(+7.02%)
Jun 09, 2020 7.627 7.977 7.609 7.863 510,002 +0.37(+4.88%)
Jun 08, 2020 7.522 7.652 7.371 7.497 334,553 -0.02(-0.22%)
Jun 05, 2020 7.311 7.538 7.075 7.514 487,761 -0.16(-2.12%)
Jun 04, 2020 7.765 7.790 7.497 7.676 429,967 +0.03(+0.43%)
Jun 03, 2020 7.692 7.806 7.449 7.644 515,230 -0.36(-4.47%)
Jun 02, 2020 8.204 8.253 7.936 8.001 476,073 +0.02(+0.31%)
Jun 01, 2020 7.968 8.115 7.822 7.977 375,211 +0.04(+0.51%)
May 29, 2020 7.920 8.013 7.790 7.936 574,553 +0.38(+5.05%)
May 28, 2020 7.570 7.960 7.481 7.554 570,427 +0.12(+1.64%)
May 27, 2020 7.042 7.465 6.906 7.432 506,888 +0.11(+1.55%)
May 26, 2020 7.505 7.587 7.302 7.319 479,520 -0.21(-2.80%)
May 22, 2020 7.814 8.155 7.489 7.530 548,454 -0.29(-3.74%)
May 21, 2020 8.261 8.261 7.408 7.822 1,205,609 -0.36(-4.37%)
May 20, 2020 8.367 8.472 8.020 8.180 569,161 -0.16(-1.95%)
May 19, 2020 8.115 8.431 8.115 8.342 682,626 +0.37(+4.69%)
May 18, 2020 8.399 8.521 7.855 7.968 944,310 -0.43(-5.13%)
May 15, 2020 8.188 8.415 7.985 8.399 815,849 +0.37(+4.66%)
May 14, 2020 7.774 8.094 7.709 8.025 828,894 +0.27(+3.46%)
May 13, 2020 7.717 7.904 7.457 7.757 498,463 +0.25(+3.36%)
May 12, 2020 7.465 7.912 7.424 7.505 582,404 -0.02(-0.32%)
May 11, 2020 7.806 7.879 7.367 7.530 420,751 -0.27(-3.44%)
May 08, 2020 7.644 8.008 7.579 7.798 531,465 +0.24(+3.11%)
May 07, 2020 7.570 7.725 7.172 7.562 968,060 +0.01(+0.11%)
May 06, 2020 7.725 7.928 7.538 7.554 643,682 -0.46(-5.78%)
May 05, 2020 8.066 8.155 7.733 8.017 639,074 -0.08(-1.00%)
May 04, 2020 7.635 8.269 7.603 8.098 1,388,031 +0.38(+4.95%)
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.