Skip to main content

Drdgold Ltd ADR (NY: DRD )

9.820 +0.070 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.322 2.335 2.267 2.281 535,270 +0.05(+2.45%)
Feb 26, 2016 2.213 2.274 2.179 2.226 293,327 -0.05(-2.39%)
Feb 25, 2016 2.247 2.329 2.220 2.281 439,843 +0.02(+0.90%)
Feb 24, 2016 2.356 2.363 2.186 2.261 813,354 -0.01(-0.30%)
Feb 23, 2016 2.295 2.322 2.254 2.267 299,492 +0.05(+2.46%)
Feb 22, 2016 2.267 2.281 2.124 2.213 658,789 -0.17(-7.14%)
Feb 19, 2016 2.417 2.465 2.349 2.383 412,045 +0.01(+0.29%)
Feb 18, 2016 2.226 2.451 2.199 2.376 707,395 +0.05(+2.35%)
Feb 17, 2016 2.145 2.329 2.097 2.322 515,431 +0.17(+7.91%)
Feb 16, 2016 2.369 2.451 2.124 2.152 917,286 -0.17(-7.33%)
Feb 12, 2016 2.254 2.322 2.322 2.322 350,282 +0.05(+2.10%)
Feb 11, 2016 2.390 2.397 2.247 2.274 849,338 +0.08(+3.73%)
Feb 10, 2016 2.254 2.254 2.104 2.192 719,750 -0.10(-4.45%)
Feb 09, 2016 2.533 2.560 2.282 2.295 1,004,356 -0.35(-13.37%)
Feb 08, 2016 2.254 2.744 2.247 2.649 1,517,857 +0.39(+17.17%)
Feb 05, 2016 2.145 2.266 2.063 2.261 423,767 +0.02(+0.91%)
Feb 04, 2016 2.233 2.315 2.172 2.240 580,653 +0.01(+0.61%)
Feb 03, 2016 2.145 2.240 2.158 2.226 608,624 +0.07(+3.15%)
Feb 02, 2016 2.022 2.179 2.022 2.158 725,416 +0.12(+5.67%)
Feb 01, 2016 1.934 2.056 1.934 2.043 353,942 +0.14(+7.14%)
Jan 29, 2016 1.913 1.940 1.852 1.906 394,497 -0.10(-4.76%)
Jan 28, 2016 1.920 2.063 1.859 2.002 355,985 -0.05(-2.33%)
Jan 27, 2016 1.988 2.077 1.934 2.049 511,940 +0.03(+1.69%)
Jan 26, 2016 1.893 2.335 1.893 2.015 919,302 +0.25(+13.85%)
Jan 25, 2016 1.668 1.789 1.668 1.770 322,658 +0.14(+8.33%)
Jan 22, 2016 1.627 1.702 1.586 1.634 258,444 -0.07(-4.38%)
Jan 21, 2016 1.689 1.709 1.668 1.709 342,870 +0.04(+2.45%)
Jan 20, 2016 1.620 1.675 1.620 1.668 471,021 +0.14(+9.37%)
Jan 19, 2016 1.600 1.600 1.505 1.525 349,691 -0.02(-1.32%)
Jan 15, 2016 1.539 1.546 1.546 1.546 463,812 +0.14(+9.66%)
Jan 14, 2016 1.518 1.525 1.335 1.409 435,265 -0.14(-8.81%)
Jan 13, 2016 1.355 1.607 1.355 1.546 618,662 +0.18(+13.50%)
Jan 12, 2016 1.375 1.375 1.348 1.362 99,948 +0.00(+0.00%)
Jan 11, 2016 1.375 1.409 1.341 1.362 214,003 +0.05(+4.17%)
Jan 08, 2016 1.321 1.335 1.290 1.307 117,593 -0.08(-5.88%)
Jan 07, 2016 1.382 1.416 1.335 1.389 226,372 +0.06(+4.62%)
Jan 06, 2016 1.321 1.375 1.314 1.328 181,757 +0.00(+0.00%)
Jan 05, 2016 1.246 1.430 1.246 1.328 714,073 +0.17(+14.71%)
Jan 04, 2016 1.144 1.173 1.123 1.157 142,905 +0.07(+6.25%)
Dec 31, 2015 1.089 1.089 1.089 1.089 70,937 -0.01(-0.62%)
Dec 30, 2015 1.103 1.123 1.089 1.096 54,739 +0.00(+0.00%)
Dec 29, 2015 1.076 1.096 1.062 1.096 57,308 +0.03(+3.20%)
Dec 28, 2015 1.076 1.103 1.062 1.062 63,982 +0.00(+0.00%)
Dec 24, 2015 1.042 1.062 1.062 1.062 37,157 +0.01(+0.65%)
Dec 23, 2015 1.021 1.055 1.021 1.055 47,811 +0.02(+1.97%)
Dec 22, 2015 1.015 1.042 1.015 1.035 71,996 +0.03(+2.70%)
Dec 21, 2015 1.008 1.042 1.008 1.008 138,635 +0.01(+0.68%)
Dec 18, 2015 0.9873 1.001 0.9600 1.001 62,909 +0.00(+0.00%)
Dec 17, 2015 1.008 1.021 0.9873 1.001 92,273 -0.03(-3.35%)
Dec 16, 2015 1.008 1.049 1.008 1.036 63,606 +0.03(+2.77%)
Dec 15, 2015 1.008 1.028 0.9737 1.008 45,056 -0.02(-1.99%)
Dec 14, 2015 1.042 1.062 1.001 1.028 42,364 +0.00(+0.00%)
Dec 11, 2015 1.021 1.062 0.9873 1.028 442,596 +0.03(+3.43%)
Dec 10, 2015 0.9464 1.021 0.9464 0.9941 251,359 +0.05(+5.04%)
Dec 09, 2015 0.9192 0.9532 0.9124 0.9464 188,613 +0.02(+2.21%)
Dec 08, 2015 0.9192 0.9464 0.9192 0.9260 42,746 -0.03(-2.86%)
Dec 07, 2015 1.028 1.028 0.9263 0.9532 80,042 -0.07(-6.67%)
Dec 04, 2015 0.9770 1.035 0.9737 1.021 30,325 +0.03(+3.45%)
Dec 03, 2015 0.9737 0.9941 0.9668 0.9873 40,560 +0.01(+1.40%)
Dec 02, 2015 1.008 1.021 0.9566 0.9737 40,745 -0.05(-5.30%)
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.