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 (%)
Feb 28, 2020 5.271 5.271 4.611 4.849 684,942 -0.46(-8.68%)
Feb 27, 2020 5.843 5.922 5.279 5.310 458,652 -0.21(-3.75%)
Feb 26, 2020 5.620 5.763 5.406 5.517 520,799 -0.16(-2.80%)
Feb 25, 2020 5.986 6.026 5.628 5.676 529,687 -0.22(-3.77%)
Feb 24, 2020 5.954 6.193 5.803 5.899 791,024 +0.02(+0.41%)
Feb 21, 2020 5.763 5.891 5.684 5.875 460,024 +0.26(+4.67%)
Feb 20, 2020 5.620 5.704 5.517 5.612 215,113 +0.01(+0.14%)
Feb 19, 2020 5.477 5.612 5.430 5.604 347,138 +0.14(+2.62%)
Feb 18, 2020 5.215 5.469 5.104 5.461 562,322 +0.38(+7.51%)
Feb 14, 2020 5.000 5.088 4.976 5.080 219,886 +0.23(+4.75%)
Feb 13, 2020 4.825 4.881 4.778 4.849 119,748 +0.10(+2.01%)
Feb 12, 2020 4.841 4.857 4.730 4.754 115,606 -0.12(-2.45%)
Feb 11, 2020 4.937 4.937 4.794 4.873 137,848 -0.03(-0.65%)
Feb 10, 2020 4.945 5.000 4.833 4.905 113,325 +0.11(+2.32%)
Feb 07, 2020 4.802 4.873 4.746 4.794 93,212 +0.04(+0.84%)
Feb 06, 2020 4.706 4.825 4.690 4.754 59,398 +0.04(+0.84%)
Feb 05, 2020 4.555 4.865 4.524 4.714 113,274 +0.17(+3.67%)
Feb 04, 2020 4.531 4.586 4.460 4.547 200,779 -0.19(-4.03%)
Feb 03, 2020 4.881 4.905 4.674 4.738 218,982 -0.32(-6.29%)
Jan 31, 2020 4.992 5.088 4.961 5.056 221,521 +0.11(+2.25%)
Jan 30, 2020 4.913 5.008 4.833 4.945 253,983 +0.26(+5.60%)
Jan 29, 2020 4.658 4.754 4.531 4.682 131,590 +0.09(+1.90%)
Jan 28, 2020 4.619 4.690 4.452 4.595 240,760 -0.28(-5.71%)
Jan 27, 2020 4.953 4.953 4.778 4.873 167,831 +0.00(+0.00%)
Jan 24, 2020 4.809 4.897 4.794 4.873 159,631 +0.10(+2.00%)
Jan 23, 2020 4.881 4.968 4.750 4.778 285,694 +0.06(+1.18%)
Jan 22, 2020 4.706 4.786 4.635 4.722 66,145 +0.06(+1.19%)
Jan 21, 2020 4.635 4.682 4.560 4.666 125,682 -0.05(-1.01%)
Jan 17, 2020 4.746 4.802 4.698 4.714 100,131 -0.04(-0.84%)
Jan 16, 2020 4.770 4.809 4.714 4.754 119,763 -0.06(-1.32%)
Jan 15, 2020 4.841 4.841 4.658 4.817 186,193 +0.10(+2.19%)
Jan 14, 2020 4.706 4.730 4.611 4.714 129,717 -0.05(-1.00%)
Jan 13, 2020 4.794 4.849 4.762 4.762 356,431 -0.06(-1.16%)
Jan 10, 2020 4.484 4.841 4.460 4.817 414,236 +0.46(+10.58%)
Jan 09, 2020 4.317 4.388 4.277 4.356 167,910 -0.03(-0.72%)
Jan 08, 2020 4.539 4.539 4.301 4.388 334,401 -0.14(-3.16%)
Jan 07, 2020 4.563 4.595 4.503 4.531 173,859 +0.04(+0.88%)
Jan 06, 2020 4.627 4.643 4.420 4.492 189,059 +0.13(+2.91%)
Jan 03, 2020 4.444 4.484 4.333 4.364 331,212 +0.06(+1.29%)
Jan 02, 2020 4.189 4.313 4.181 4.309 251,819 +0.23(+5.65%)
Dec 31, 2019 4.229 4.253 4.015 4.078 134,975 -0.14(-3.39%)
Dec 30, 2019 4.007 4.221 3.991 4.221 238,112 +0.11(+2.71%)
Dec 27, 2019 4.126 4.158 4.054 4.110 141,768 -0.05(-1.15%)
Dec 26, 2019 4.110 4.174 4.078 4.158 147,893 +0.09(+2.15%)
Dec 24, 2019 3.895 4.110 3.882 4.070 210,577 +0.21(+5.57%)
Dec 23, 2019 3.792 3.879 3.792 3.856 80,969 +0.07(+1.89%)
Dec 20, 2019 3.784 3.792 3.752 3.784 69,311 +0.03(+0.85%)
Dec 19, 2019 3.744 3.768 3.744 3.752 40,965 +0.00(+0.00%)
Dec 18, 2019 3.673 3.768 3.673 3.752 77,350 +0.08(+2.16%)
Dec 17, 2019 3.697 3.760 3.649 3.673 105,730 +0.07(+1.99%)
Dec 16, 2019 3.625 3.628 3.553 3.601 39,068 -0.06(-1.52%)
Dec 13, 2019 3.498 3.680 3.482 3.657 117,742 +0.03(+0.88%)
Dec 12, 2019 3.776 3.776 3.577 3.625 95,640 -0.12(-3.18%)
Dec 11, 2019 3.609 3.760 3.577 3.744 103,125 +0.23(+6.56%)
Dec 10, 2019 3.625 3.641 3.474 3.514 88,799 -0.11(-3.07%)
Dec 09, 2019 3.633 3.681 3.617 3.625 27,230 +0.02(+0.66%)
Dec 06, 2019 3.728 3.736 3.585 3.601 65,286 -0.10(-2.79%)
Dec 05, 2019 3.720 3.768 3.649 3.704 100,085 -0.03(-0.85%)
Dec 04, 2019 3.712 3.776 3.619 3.736 199,639 +0.20(+5.62%)
Dec 03, 2019 3.506 3.625 3.506 3.538 124,589 +0.22(+6.71%)
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.