Rand Mining Nl Historical Data - RND

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Rand Mining Nl RND Australian Stock Exchange Ordinary Share AU000000RND4
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 2.20 0.00 0.00 0.00 2.20 13:00:16
more quote information »

RND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.302.302.152.222,209-0.10-4.35%
1 Month2.352.402.022.254,649-0.15-6.38%
3 Months2.502.512.022.324,788-0.30-12.0%
6 Months3.303.302.022.746,786-1.10-33.33%
1 Year1.783.501.552.618,5020.4223.6%
3 Years2.004.501.502.577,0610.2010.0%
5 Years0.994.500.981.7919,8001.21122.22%

RND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 2.20 0.05 2.33% 2.19 2.20 2.19 2,700
Feb 17 2020 2.15 -0.10 -4.44% 2.15 2.15 2.15 465
Feb 16 2020 2.25 0.01 0.45% 2.25 2.25 2.25 0.00
Feb 13 2020 2.24 0.00 0.0% 2.24 2.24 2.24 0.00
Feb 12 2020 2.24 0.03 1.36% 2.25 2.25 2.24 2,150
Feb 11 2020 2.21 -0.09 -3.91% 2.30 2.30 2.21 5,721
Feb 10 2020 2.30 0.05 2.22% 2.27 2.31 2.25 6,907
Feb 07 2020 2.25 0.06 2.74% 2.30 2.30 2.25 1,918
Feb 06 2020 2.19 0.10 4.78% 2.29 2.29 2.19 2,429
Feb 05 2020 2.09 0.07 3.47% 2.09 2.09 2.09 879
Feb 04 2020 2.02 -0.33 -14.04% 2.11 2.12 2.02 11,406
Feb 03 2020 2.35 0.00 0.0% 2.35 2.35 2.35 0.00
Jan 31 2020 2.35 0.00 0.0% 2.35 2.35 2.35 425
Jan 30 2020 2.35 0.04 1.73% 2.40 2.40 2.35 2,616
Jan 29 2020 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
Jan 28 2020 2.31 -0.01 -0.43% 2.35 2.35 2.305 23,401
Jan 24 2020 2.32 -0.01 -0.43% 2.32 2.32 2.32 498
Jan 23 2020 2.33 0.00 0.0% 2.33 2.33 2.32 2,869
Jan 22 2020 2.33 0.00 0.0% 2.33 2.33 2.33 6,321
Jan 21 2020 2.33 0.01 0.43% 2.35 2.35 2.33 5,883
Jan 20 2020 2.32 0.04 1.75% 2.28 2.35 2.27 16,849
Jan 17 2020 2.28 0.01 0.44% 2.26 2.28 2.26 1,109
Your Recent History
ASX
RND
Rand Minin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200219 15:58:47