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

Drdgold Ltd ADR (NY: DRD )

9.810 +0.240 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 1.049 1.049 1.028 1.035 48,731 +0.01(+0.66%)
Nov 27, 2015 1.069 1.069 0.9941 1.028 81,759 -0.07(-6.79%)
Nov 25, 2015 1.137 1.103 1.103 1.103 68,881 -0.03(-2.41%)
Nov 24, 2015 1.123 1.164 1.110 1.130 196,675 +0.05(+4.40%)
Nov 23, 2015 1.076 1.096 1.076 1.083 55,672 +0.02(+1.92%)
Nov 20, 2015 1.123 1.123 1.062 1.062 28,303 -0.04(-3.70%)
Nov 19, 2015 1.062 1.123 1.055 1.103 114,671 +0.08(+8.00%)
Nov 18, 2015 0.9941 1.035 0.9873 1.021 18,183 +0.01(+0.67%)
Nov 17, 2015 1.042 1.076 1.008 1.015 97,159 -0.03(-3.25%)
Nov 16, 2015 1.069 1.096 1.042 1.049 202,281 -0.03(-2.53%)
Nov 13, 2015 1.062 1.110 1.049 1.076 31,782 +0.03(+2.60%)
Nov 12, 2015 1.076 1.089 1.042 1.049 52,821 -0.08(-7.23%)
Nov 11, 2015 1.144 1.171 1.123 1.130 36,310 +0.00(+0.00%)
Nov 10, 2015 1.089 1.137 1.089 1.130 120,263 +0.06(+5.73%)
Nov 09, 2015 1.069 1.076 1.049 1.069 66,525 +0.03(+3.29%)
Nov 06, 2015 1.042 1.069 1.035 1.035 58,038 -0.01(-0.65%)
Nov 05, 2015 1.089 1.096 1.035 1.042 128,904 -0.01(-1.29%)
Nov 04, 2015 1.103 1.117 1.055 1.055 59,668 -0.01(-0.64%)
Nov 03, 2015 1.062 1.083 1.049 1.062 69,276 +0.01(+0.65%)
Nov 02, 2015 1.055 1.096 1.035 1.055 51,868 +0.01(+0.65%)
Oct 30, 2015 1.062 1.089 1.028 1.049 53,677 +0.03(+2.67%)
Oct 29, 2015 1.096 1.096 1.021 1.021 103,434 -0.07(-6.25%)
Oct 28, 2015 1.123 1.171 1.069 1.089 206,251 +0.00(+0.00%)
Oct 27, 2015 1.076 1.130 1.076 1.089 50,650 -0.01(-0.62%)
Oct 26, 2015 1.117 1.137 1.089 1.096 146,431 -0.05(-4.73%)
Oct 23, 2015 1.130 1.151 1.110 1.151 51,722 +0.03(+3.05%)
Oct 22, 2015 1.083 1.123 1.062 1.117 98,578 -0.01(-1.21%)
Oct 21, 2015 1.178 1.178 1.130 1.130 47,801 -0.04(-3.49%)
Oct 20, 2015 1.171 1.205 1.164 1.171 52,326 +0.03(+2.38%)
Oct 19, 2015 1.164 1.178 1.137 1.144 91,288 -0.03(-2.33%)
Oct 16, 2015 1.226 1.226 1.164 1.171 106,405 -0.08(-6.52%)
Oct 15, 2015 1.232 1.260 1.192 1.253 139,976 +0.02(+1.66%)
Oct 14, 2015 1.205 1.239 1.190 1.232 52,474 +0.06(+5.23%)
Oct 13, 2015 1.157 1.185 1.157 1.171 31,306 +0.01(+1.18%)
Oct 12, 2015 1.205 1.232 1.137 1.157 173,744 +0.04(+3.66%)
Oct 09, 2015 1.144 1.171 1.062 1.117 99,846 +0.01(+0.61%)
Oct 08, 2015 1.083 1.137 1.083 1.110 57,672 +0.01(+1.24%)
Oct 07, 2015 1.076 1.103 1.055 1.096 72,299 +0.02(+2.03%)
Oct 06, 2015 1.146 1.153 1.048 1.074 198,898 +0.06(+5.77%)
Oct 05, 2015 1.029 1.107 1.009 1.016 205,174 +0.06(+6.12%)
Oct 02, 2015 0.9768 1.022 0.9572 0.9572 89,877 +0.04(+4.26%)
Oct 01, 2015 0.9768 0.9963 0.9116 0.9181 72,792 -0.05(-5.37%)
Sep 30, 2015 0.9181 0.9702 0.8791 0.9702 166,980 +0.10(+11.19%)
Sep 29, 2015 0.8921 0.9572 0.8726 0.8726 164,887 +0.02(+2.29%)
Sep 28, 2015 0.9051 0.9181 0.8205 0.8530 202,499 -0.03(-2.96%)
Sep 25, 2015 0.8856 0.9116 0.8595 0.8791 177,378 +0.05(+6.30%)
Sep 24, 2015 0.8140 0.8465 0.7944 0.8270 185,379 +0.03(+3.25%)
Sep 23, 2015 0.8856 0.8856 0.7879 0.8009 223,268 -0.03(-3.15%)
Sep 22, 2015 0.8270 0.8465 0.8009 0.8270 164,343 +0.01(+1.60%)
Sep 21, 2015 0.8986 0.9181 0.8074 0.8140 526,505 -0.08(-8.76%)
Sep 18, 2015 0.9637 1.087 0.8921 0.8921 9,022,957 -0.01(-1.44%)
Sep 17, 2015 0.8986 0.9181 0.8530 0.9051 268,705 +0.05(+5.30%)
Sep 16, 2015 0.9116 0.9312 0.8595 0.8595 314,180 +0.00(+0.00%)
Sep 15, 2015 0.8921 0.9181 0.8595 0.8595 182,490 -0.02(-2.22%)
Sep 14, 2015 0.9637 0.9702 0.8465 0.8791 509,654 -0.03(-3.57%)
Sep 11, 2015 0.9702 0.9833 0.9116 0.9116 252,374 -0.01(-0.71%)
Sep 10, 2015 1.022 1.035 0.8628 0.9181 320,713 -0.05(-4.73%)
Sep 09, 2015 1.055 1.068 0.9572 0.9637 230,278 -0.07(-6.33%)
Sep 08, 2015 1.029 1.061 1.022 1.029 172,181 +0.07(+6.76%)
Sep 04, 2015 0.9768 0.9637 0.9637 0.9637 132,838 +0.03(+2.78%)
Sep 03, 2015 0.9963 0.9963 0.9377 0.9377 100,590 -0.02(-2.04%)
Sep 02, 2015 1.003 1.035 0.9507 0.9572 160,418 +0.02(+2.08%)
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.