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

Drdgold Ltd ADR (NY: DRD )

7.830 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 3.463 3.495 3.361 3.444 70,242 -0.04(-1.27%)
Jul 30, 2013 3.603 3.653 3.463 3.488 93,045 -0.19(-5.18%)
Jul 29, 2013 3.622 3.723 3.615 3.679 68,728 -0.01(-0.17%)
Jul 26, 2013 3.698 3.704 3.520 3.685 78,691 -0.04(-1.19%)
Jul 25, 2013 3.672 3.787 3.672 3.730 83,911 +0.06(+1.73%)
Jul 24, 2013 3.838 3.844 3.615 3.666 80,282 -0.18(-4.63%)
Jul 23, 2013 3.787 3.850 3.679 3.844 296,749 +0.06(+1.51%)
Jul 22, 2013 3.687 3.863 3.647 3.787 86,987 +0.14(+3.83%)
Jul 19, 2013 3.564 3.653 3.547 3.647 47,773 +0.13(+3.80%)
Jul 18, 2013 3.533 3.558 3.475 3.514 35,077 -0.01(-0.18%)
Jul 17, 2013 3.514 3.570 3.469 3.520 56,828 +0.03(+0.91%)
Jul 16, 2013 3.431 3.507 3.418 3.488 149,773 +0.11(+3.20%)
Jul 15, 2013 3.367 3.399 3.367 3.380 39,364 +0.04(+1.33%)
Jul 12, 2013 3.406 3.418 3.329 3.336 32,620 -0.10(-2.96%)
Jul 11, 2013 3.399 3.444 3.342 3.437 179,148 +0.20(+6.08%)
Jul 10, 2013 3.247 3.285 3.215 3.240 34,603 +0.00(+0.00%)
Jul 09, 2013 3.209 3.298 3.151 3.240 36,315 +0.09(+2.82%)
Jul 08, 2013 3.355 3.355 3.151 3.151 126,846 -0.20(-5.88%)
Jul 05, 2013 3.310 3.355 3.291 3.348 42,899 +0.01(+0.38%)
Jul 03, 2013 3.475 3.480 3.298 3.336 162,754 -0.13(-3.85%)
Jul 02, 2013 3.704 3.723 3.437 3.469 127,425 -0.08(-2.33%)
Jul 01, 2013 3.628 3.685 3.507 3.552 154,844 +0.10(+2.95%)
Jun 28, 2013 3.272 3.450 3.259 3.450 134,438 +0.32(+10.37%)
Jun 26, 2013 3.228 3.234 3.113 3.126 198,222 -0.24(-6.99%)
Jun 25, 2013 3.507 3.507 3.348 3.361 100,091 -0.14(-3.99%)
Jun 24, 2013 3.558 3.603 3.444 3.501 160,612 -0.17(-4.51%)
Jun 21, 2013 3.558 3.717 3.514 3.666 563,092 +0.13(+3.78%)
Jun 20, 2013 3.501 3.622 3.463 3.533 182,182 -0.10(-2.80%)
Jun 19, 2013 3.800 3.819 3.603 3.634 245,297 -0.15(-4.03%)
Jun 18, 2013 3.844 3.908 3.787 3.787 113,578 -0.11(-2.77%)
Jun 17, 2013 3.965 4.041 3.876 3.895 159,145 -0.08(-1.92%)
Jun 14, 2013 4.130 4.130 3.946 3.971 163,336 -0.13(-3.10%)
Jun 13, 2013 3.952 4.111 3.933 4.098 292,861 +0.29(+7.50%)
Jun 12, 2013 3.761 3.914 3.749 3.812 126,202 +0.07(+1.87%)
Jun 11, 2013 3.800 3.812 3.672 3.742 71,297 -0.12(-3.12%)
Jun 10, 2013 3.869 3.882 3.806 3.863 40,958 +0.04(+1.00%)
Jun 07, 2013 3.901 3.939 3.812 3.825 68,442 -0.13(-3.37%)
Jun 06, 2013 3.800 3.977 3.800 3.958 106,267 +0.14(+3.66%)
Jun 05, 2013 3.946 3.946 3.739 3.819 226,750 -0.12(-3.06%)
Jun 04, 2013 3.996 4.003 3.895 3.939 127,633 +0.03(+0.65%)
Jun 03, 2013 3.806 3.939 3.780 3.914 108,436 +0.18(+4.94%)
May 31, 2013 3.679 3.793 3.641 3.730 267,281 +0.18(+5.01%)
May 30, 2013 3.482 3.590 3.482 3.552 195,640 +0.20(+6.07%)
May 29, 2013 3.240 3.355 3.215 3.348 145,754 +0.10(+2.93%)
May 28, 2013 3.488 3.488 3.253 3.253 237,530 -0.25(-7.25%)
May 24, 2013 3.571 3.603 3.482 3.507 92,806 -0.04(-1.08%)
May 23, 2013 3.526 3.582 3.507 3.545 84,678 +0.06(+1.82%)
May 22, 2013 3.615 3.660 3.209 3.482 623,441 -0.15(-4.03%)
May 21, 2013 3.660 3.685 3.603 3.628 127,112 -0.12(-3.22%)
May 20, 2013 3.615 3.749 3.564 3.749 386,641 +0.05(+1.37%)
May 17, 2013 3.793 3.793 3.672 3.698 157,293 -0.11(-3.00%)
May 16, 2013 3.812 3.888 3.787 3.812 84,127 -0.06(-1.48%)
May 15, 2013 3.888 3.952 3.857 3.869 111,477 +0.00(+0.00%)
May 13, 2013 3.977 3.977 3.850 3.869 336,425 -0.15(-3.79%)
May 10, 2013 3.958 4.022 3.908 4.022 87,053 -0.08(-1.86%)
May 09, 2013 4.181 4.238 4.060 4.098 56,700 -0.10(-2.42%)
May 08, 2013 4.041 4.225 4.035 4.200 100,266 +0.28(+7.13%)
May 07, 2013 3.927 3.958 3.888 3.920 77,024 -0.08(-2.06%)
May 06, 2013 4.047 4.073 3.946 4.003 86,461 -0.06(-1.56%)
May 03, 2013 4.168 4.225 4.022 4.066 106,291 -0.16(-3.76%)
May 02, 2013 4.251 4.289 4.200 4.225 85,191 -0.04(-0.89%)
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.