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 (%)
Jul 29, 2016 6.028 6.226 5.940 6.086 872,951 +0.12(+1.97%)
Jul 28, 2016 6.057 6.094 5.771 5.969 1,082,989 -0.18(-2.86%)
Jul 27, 2016 5.632 6.152 5.632 6.145 1,549,980 +0.65(+11.73%)
Jul 26, 2016 5.339 5.500 5.317 5.500 735,817 +0.34(+6.53%)
Jul 25, 2016 5.280 5.339 5.060 5.163 783,663 -0.22(-4.09%)
Jul 22, 2016 5.177 5.423 5.141 5.383 445,784 +0.06(+1.10%)
Jul 21, 2016 5.177 5.485 5.148 5.324 654,901 +0.15(+2.83%)
Jul 20, 2016 5.353 5.353 5.060 5.177 1,255,593 -0.37(-6.61%)
Jul 19, 2016 5.544 5.654 5.471 5.544 659,547 +0.01(+0.13%)
Jul 18, 2016 5.405 5.705 5.390 5.537 901,733 +0.09(+1.62%)
Jul 15, 2016 5.353 5.566 5.317 5.449 607,384 -0.07(-1.33%)
Jul 14, 2016 5.434 5.676 5.258 5.522 1,128,534 -0.24(-4.20%)
Jul 13, 2016 5.463 5.867 5.449 5.764 1,259,856 +0.21(+3.83%)
Jul 12, 2016 6.160 6.262 5.405 5.551 3,166,372 -0.92(-14.17%)
Jul 11, 2016 6.196 6.622 6.050 6.468 1,831,752 +0.05(+0.80%)
Jul 08, 2016 5.925 6.453 5.969 6.416 1,589,159 +0.45(+7.49%)
Jul 07, 2016 5.742 6.075 5.361 5.969 1,897,822 +0.06(+0.99%)
Jul 06, 2016 5.317 5.932 5.302 5.910 2,016,310 +0.68(+13.04%)
Jul 05, 2016 4.715 5.339 4.714 5.229 1,456,212 +0.49(+10.37%)
Jul 01, 2016 4.400 4.737 4.737 4.737 969,982 +0.41(+9.49%)
Jun 30, 2016 4.253 4.327 4.114 4.327 618,855 +0.15(+3.51%)
Jun 29, 2016 3.989 4.251 3.989 4.180 580,816 +0.18(+4.40%)
Jun 28, 2016 3.879 4.055 3.769 4.004 377,536 -0.06(-1.44%)
Jun 27, 2016 4.107 4.143 3.960 4.063 806,671 +0.04(+1.09%)
Jun 24, 2016 4.026 4.048 3.791 4.019 948,727 +0.26(+7.03%)
Jun 23, 2016 3.733 3.784 3.667 3.755 269,887 +0.00(+0.00%)
Jun 22, 2016 3.674 3.769 3.593 3.755 520,936 +0.03(+0.79%)
Jun 21, 2016 3.821 3.843 3.703 3.725 376,941 -0.26(-6.62%)
Jun 20, 2016 3.821 4.004 3.689 3.989 446,370 +0.10(+2.45%)
Jun 17, 2016 3.923 3.960 3.773 3.894 386,761 -0.03(-0.75%)
Jun 16, 2016 4.070 4.107 3.843 3.923 651,856 -0.01(-0.37%)
Jun 15, 2016 3.747 3.967 3.733 3.938 607,656 +0.23(+6.13%)
Jun 14, 2016 3.850 3.887 3.630 3.711 465,280 -0.10(-2.50%)
Jun 13, 2016 3.960 3.960 3.718 3.806 478,166 -0.06(-1.52%)
Jun 10, 2016 3.909 4.022 3.821 3.865 462,027 -0.01(-0.19%)
Jun 09, 2016 3.843 3.872 3.731 3.872 451,931 +0.00(+0.00%)
Jun 08, 2016 3.740 3.894 3.681 3.872 684,382 +0.24(+6.67%)
Jun 07, 2016 3.667 3.733 3.608 3.630 366,241 -0.10(-2.75%)
Jun 06, 2016 3.755 3.755 3.625 3.733 486,618 -0.02(-0.59%)
Jun 03, 2016 3.439 3.755 3.439 3.755 876,480 +0.47(+14.29%)
Jun 02, 2016 3.322 3.366 3.263 3.285 413,559 -0.09(-2.61%)
Jun 01, 2016 3.381 3.454 3.300 3.373 234,036 -0.01(-0.22%)
May 31, 2016 3.271 3.430 3.212 3.381 396,048 +0.06(+1.77%)
May 27, 2016 3.344 3.322 3.322 3.322 444,558 -0.02(-0.66%)
May 26, 2016 3.476 3.507 3.322 3.344 497,980 -0.07(-1.94%)
May 25, 2016 3.256 3.454 3.183 3.410 997,329 +0.16(+4.80%)
May 24, 2016 3.511 3.546 3.247 3.254 1,261,273 -0.35(-9.65%)
May 23, 2016 3.587 3.720 3.511 3.601 1,315,678 -0.19(-4.95%)
May 20, 2016 3.685 3.796 3.567 3.789 571,290 +0.15(+4.21%)
May 19, 2016 3.567 3.685 3.407 3.636 874,869 -0.03(-0.76%)
May 18, 2016 3.963 3.977 3.615 3.664 1,137,413 -0.43(-10.53%)
May 17, 2016 4.074 4.144 4.012 4.095 603,610 -0.04(-1.01%)
May 16, 2016 4.081 4.206 4.053 4.137 936,120 +0.17(+4.39%)
May 13, 2016 3.998 4.032 3.928 3.963 656,018 -0.08(-1.89%)
May 12, 2016 3.859 4.116 3.804 4.039 1,122,704 +0.18(+4.68%)
May 11, 2016 3.831 3.893 3.720 3.859 1,134,679 +0.13(+3.54%)
May 10, 2016 3.434 3.740 3.434 3.726 826,628 +0.29(+8.50%)
May 09, 2016 3.567 3.567 3.372 3.434 482,218 -0.17(-4.82%)
May 06, 2016 3.567 3.671 3.532 3.608 595,919 +0.16(+4.64%)
May 05, 2016 3.469 3.504 3.351 3.448 552,810 +0.17(+5.31%)
May 04, 2016 3.414 3.455 3.170 3.275 1,533,686 -0.24(-6.92%)
May 03, 2016 3.761 3.803 3.421 3.518 1,161,120 -0.28(-7.33%)
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.