Financial News

Drdgold Ltd ADR (NY: DRD )

9.100 USD +0.010 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.320 5.350 5.050 5.130 107,300 -0.18(-3.39%)
Dec 30, 2019 5.040 5.310 5.020 5.310 189,289 +0.14(+2.71%)
Dec 27, 2019 5.190 5.230 5.100 5.170 112,700 -0.06(-1.15%)
Dec 26, 2019 5.170 5.250 5.130 5.230 117,569 +0.11(+2.15%)
Dec 24, 2019 4.900 5.170 4.883 5.120 167,400 +0.27(+5.57%)
Dec 23, 2019 4.770 4.880 4.770 4.850 64,367 +0.09(+1.89%)
Dec 20, 2019 4.760 4.770 4.720 4.760 55,100 +0.04(+0.85%)
Dec 19, 2019 4.710 4.740 4.710 4.720 32,566 +0.00(+0.00%)
Dec 18, 2019 4.620 4.740 4.620 4.720 61,490 +0.10(+2.16%)
Dec 17, 2019 4.650 4.730 4.590 4.620 84,051 +0.09(+1.99%)
Dec 16, 2019 4.560 4.564 4.470 4.530 31,058 -0.07(-1.52%)
Dec 13, 2019 4.400 4.629 4.380 4.600 93,600 +0.04(+0.88%)
Dec 12, 2019 4.750 4.750 4.500 4.560 76,030 -0.15(-3.18%)
Dec 11, 2019 4.540 4.730 4.500 4.710 81,980 +0.29(+6.56%)
Dec 10, 2019 4.560 4.580 4.370 4.420 70,592 -0.14(-3.07%)
Dec 09, 2019 4.570 4.630 4.550 4.560 21,647 +0.03(+0.66%)
Dec 06, 2019 4.690 4.700 4.510 4.530 51,900 -0.13(-2.79%)
Dec 05, 2019 4.680 4.740 4.590 4.660 79,564 -0.04(-0.85%)
Dec 04, 2019 4.670 4.750 4.552 4.700 158,705 +0.25(+5.62%)
Dec 03, 2019 4.410 4.560 4.410 4.450 99,043 +0.28(+6.71%)
Dec 02, 2019 4.050 4.200 4.050 4.170 53,865 +0.08(+1.96%)
Nov 29, 2019 4.050 4.150 4.050 4.090 19,700 -0.02(-0.49%)
Nov 27, 2019 4.020 4.140 4.001 4.110 34,500 +0.03(+0.74%)
Nov 26, 2019 3.950 4.130 3.940 4.080 101,140 +0.11(+2.77%)
Nov 25, 2019 4.040 4.110 3.910 3.970 163,875 -0.16(-3.87%)
Nov 22, 2019 4.200 4.200 4.050 4.130 61,700 -0.04(-0.96%)
Nov 21, 2019 4.280 4.286 4.080 4.170 96,240 -0.13(-3.02%)
Nov 20, 2019 4.340 4.362 4.240 4.300 41,981 -0.06(-1.38%)
Nov 19, 2019 4.320 4.400 4.270 4.360 66,585 +0.02(+0.46%)
Nov 18, 2019 4.410 4.435 4.300 4.340 99,207 -0.12(-2.69%)
Nov 15, 2019 4.530 4.530 4.410 4.460 43,500 -0.07(-1.55%)
Nov 14, 2019 4.490 4.590 4.480 4.530 64,688 +0.13(+2.95%)
Nov 13, 2019 4.450 4.490 4.370 4.400 89,476 +0.09(+2.09%)
Nov 12, 2019 4.210 4.355 4.170 4.310 81,588 -0.03(-0.69%)
Nov 11, 2019 4.300 4.400 4.214 4.340 58,863 +0.00(+0.00%)
Nov 08, 2019 4.310 4.490 4.290 4.340 149,600 -0.18(-3.98%)
Nov 07, 2019 4.670 4.670 4.446 4.520 98,497 -0.19(-4.03%)
Nov 06, 2019 4.710 4.770 4.640 4.710 60,638 +0.05(+1.07%)
Nov 05, 2019 4.730 4.740 4.605 4.660 112,636 -0.07(-1.48%)
Nov 04, 2019 4.970 4.970 4.700 4.730 158,260 -0.26(-5.21%)
Nov 01, 2019 5.080 5.080 4.900 4.990 112,300 -0.12(-2.35%)
Oct 31, 2019 4.980 5.140 4.960 5.110 171,916 +0.15(+3.02%)
Oct 30, 2019 4.920 4.980 4.830 4.960 188,651 +0.10(+2.06%)
Oct 29, 2019 4.678 4.890 4.654 4.860 86,743 +0.22(+4.74%)
Oct 28, 2019 4.720 4.760 4.580 4.640 85,037 -0.20(-4.13%)
Oct 25, 2019 4.910 4.960 4.750 4.840 121,600 +0.08(+1.68%)
Oct 24, 2019 4.470 4.810 4.455 4.760 133,336 +0.13(+2.81%)
Oct 23, 2019 4.550 4.630 4.540 4.630 43,905 +0.09(+1.98%)
Oct 22, 2019 4.600 4.630 4.480 4.540 46,555 -0.06(-1.30%)
Oct 21, 2019 4.720 4.730 4.550 4.600 48,781 -0.02(-0.43%)
Oct 18, 2019 4.600 4.680 4.575 4.620 48,500 -0.05(-1.07%)
Oct 17, 2019 4.590 4.720 4.515 4.670 112,402 +0.27(+6.14%)
Oct 16, 2019 4.490 4.500 4.380 4.400 58,645 +0.01(+0.23%)
Oct 15, 2019 4.490 4.540 4.370 4.390 108,383 -0.21(-4.57%)
Oct 14, 2019 4.660 4.690 4.570 4.600 64,995 +0.00(+0.00%)
Oct 11, 2019 4.770 4.800 4.577 4.600 148,900 -0.23(-4.76%)
Oct 10, 2019 4.900 4.900 4.700 4.830 173,110 -0.07(-1.43%)
Oct 09, 2019 5.000 5.040 4.810 4.900 147,567 -0.07(-1.41%)
Oct 08, 2019 4.970 4.980 4.890 4.970 186,906 +0.24(+5.07%)
Oct 07, 2019 4.650 4.837 4.650 4.730 99,279 -0.01(-0.21%)
Oct 04, 2019 4.690 4.770 4.590 4.740 164,700 +0.02(+0.42%)
Oct 03, 2019 4.780 4.960 4.700 4.720 223,899 -0.09(-1.87%)
Oct 02, 2019 4.600 4.840 4.600 4.810 258,732 +0.35(+7.85%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback