Financial News

Drdgold Ltd ADR (NY: DRD )

8.570 USD -0.050 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.00 15.19 14.55 15.12 579,900 -0.12(-0.79%)
Jul 30, 2020 15.33 15.94 15.04 15.24 436,025 -0.73(-4.57%)
Jul 29, 2020 16.73 16.73 15.46 15.97 688,054 -1.00(-5.89%)
Jul 28, 2020 17.50 17.50 16.90 16.97 599,774 -0.74(-4.18%)
Jul 27, 2020 17.50 18.05 17.11 17.71 1,055,547 +1.14(+6.88%)
Jul 24, 2020 15.89 16.67 15.72 16.57 772,500 +1.25(+8.16%)
Jul 23, 2020 16.10 16.16 15.14 15.32 413,505 -0.72(-4.49%)
Jul 22, 2020 15.86 16.26 15.67 16.04 523,062 -0.16(-0.99%)
Jul 21, 2020 16.53 16.79 16.02 16.20 477,541 -0.18(-1.10%)
Jul 20, 2020 16.00 16.40 15.87 16.38 638,892 +0.96(+6.23%)
Jul 17, 2020 14.78 15.77 14.73 15.42 594,800 +1.07(+7.46%)
Jul 16, 2020 13.97 14.65 13.85 14.35 396,551 +0.36(+2.57%)
Jul 15, 2020 14.00 14.25 13.41 13.99 568,705 -0.48(-3.32%)
Jul 14, 2020 14.00 14.53 13.85 14.47 769,766 +0.14(+0.98%)
Jul 13, 2020 16.21 16.21 14.21 14.33 1,022,949 -1.96(-12.03%)
Jul 10, 2020 16.45 16.62 15.87 16.29 487,600 -0.42(-2.51%)
Jul 09, 2020 17.04 17.04 15.91 16.71 623,876 -0.05(-0.30%)
Jul 08, 2020 16.99 17.01 16.25 16.76 726,694 +0.61(+3.78%)
Jul 07, 2020 15.58 16.48 15.39 16.15 727,316 +0.42(+2.67%)
Jul 06, 2020 15.44 15.80 15.31 15.73 527,715 +0.30(+1.94%)
Jul 02, 2020 15.40 15.82 15.29 15.43 532,100 -0.21(-1.34%)
Jul 01, 2020 15.85 15.85 14.91 15.64 613,255 -0.15(-0.95%)
Jun 30, 2020 15.59 15.81 15.10 15.79 823,910 +0.17(+1.09%)
Jun 29, 2020 15.35 16.18 15.22 15.62 936,689 +0.50(+3.31%)
Jun 26, 2020 14.75 15.38 14.46 15.12 1,018,000 +0.34(+2.30%)
Jun 25, 2020 13.94 15.00 13.83 14.78 952,080 +0.39(+2.71%)
Jun 24, 2020 14.65 15.09 14.05 14.39 945,243 -0.38(-2.57%)
Jun 23, 2020 14.00 15.04 13.93 14.77 1,266,855 +0.87(+6.26%)
Jun 22, 2020 13.07 14.34 12.91 13.90 1,325,885 +1.25(+9.88%)
Jun 19, 2020 12.48 13.05 12.32 12.65 6,841,700 +0.33(+2.68%)
Jun 18, 2020 11.65 12.49 11.54 12.32 1,299,581 +0.30(+2.50%)
Jun 17, 2020 11.73 12.22 11.52 12.02 1,200,015 +0.08(+0.67%)
Jun 16, 2020 11.33 12.05 11.07 11.94 1,027,384 +0.78(+6.99%)
Jun 15, 2020 10.34 11.51 10.30 11.16 1,903,694 +1.05(+10.39%)
Jun 12, 2020 10.30 10.63 10.10 10.11 409,400 +0.16(+1.61%)
Jun 11, 2020 10.17 10.79 9.740 9.950 685,588 -0.41(-3.96%)
Jun 10, 2020 10.00 10.37 9.660 10.36 583,744 +0.68(+7.02%)
Jun 09, 2020 9.390 9.820 9.367 9.680 414,266 +0.45(+4.88%)
Jun 08, 2020 9.260 9.420 9.075 9.230 271,752 -0.02(-0.22%)
Jun 05, 2020 9.000 9.280 8.710 9.250 396,200 -0.20(-2.12%)
Jun 04, 2020 9.560 9.590 9.230 9.450 349,255 +0.04(+0.43%)
Jun 03, 2020 9.470 9.610 9.170 9.410 418,513 -0.44(-4.47%)
Jun 02, 2020 10.10 10.16 9.770 9.850 386,706 +0.03(+0.31%)
Jun 01, 2020 9.810 9.990 9.630 9.820 304,778 +0.05(+0.51%)
May 29, 2020 9.750 9.865 9.590 9.770 466,700 +0.47(+5.05%)
May 28, 2020 9.320 9.800 9.210 9.300 463,348 +0.15(+1.64%)
May 27, 2020 8.670 9.190 8.502 9.150 411,737 +0.14(+1.55%)
May 26, 2020 9.240 9.340 8.990 9.010 389,506 -0.26(-2.80%)
May 22, 2020 9.620 10.04 9.220 9.270 445,500 -0.36(-3.74%)
May 21, 2020 10.17 10.17 9.120 9.630 979,296 -0.44(-4.37%)
May 20, 2020 10.30 10.43 9.874 10.07 462,320 -0.20(-1.95%)
May 19, 2020 9.990 10.38 9.990 10.27 554,486 +0.46(+4.69%)
May 18, 2020 10.34 10.49 9.670 9.810 767,047 -0.53(-5.13%)
May 15, 2020 10.08 10.36 9.830 10.34 662,700 +0.46(+4.66%)
May 14, 2020 9.570 9.965 9.490 9.880 673,297 +0.33(+3.46%)
May 13, 2020 9.500 9.730 9.180 9.550 404,893 +0.31(+3.35%)
May 12, 2020 9.190 9.740 9.140 9.240 473,077 -0.03(-0.32%)
May 11, 2020 9.610 9.700 9.070 9.270 341,769 -0.33(-3.44%)
May 08, 2020 9.410 9.859 9.330 9.600 431,700 +0.29(+3.11%)
May 07, 2020 9.320 9.510 8.830 9.310 786,339 +0.01(+0.11%)
May 06, 2020 9.510 9.760 9.280 9.300 522,852 -0.57(-5.78%)
May 05, 2020 9.930 10.04 9.520 9.870 519,109 -0.10(-1.00%)
May 04, 2020 9.400 10.18 9.360 9.970 1,127,474 +0.47(+4.95%)
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