Rand Mining Nl Historical Data - RND

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
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 High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 2.18 0.00 0.00 0.00 2.18 08:00:00
more quote information »

RND Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.422.482.2352.315,107-0.24-9.92%
1 Month2.522.602.2352.423,877-0.34-13.49%
3 Months3.143.202.2352.827,864-0.96-30.57%
6 Months3.033.502.2353.017,444-0.85-28.05%
1 Year1.903.501.552.549,0710.2814.74%
3 Years1.604.501.502.467,7560.5836.25%
5 Years0.624.500.601.6522,6441.56251.61%

RND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 2.25 -0.11 -4.66% 2.26 2.26 2.235 9,514
Dec 05 2019 2.36 0.00 0.0% 2.37 2.37 2.36 3,466
Dec 04 2019 2.36 0.02 0.85% 2.34 2.36 2.25 1,988
Dec 03 2019 2.34 0.00 0.0% 2.34 2.34 2.34 1,487
Dec 02 2019 2.34 -0.16 -6.4% 2.42 2.48 2.29 9,082
Nov 29 2019 2.50 0.00 0.0% 2.50 2.50 2.50 0.00
Nov 28 2019 2.50 -0.01 -0.4% 2.50 2.50 2.49 11,772
Nov 27 2019 2.51 0.01 0.4% 2.51 2.51 2.51 1,016
Nov 26 2019 2.50 0.00 0.0% 2.50 2.50 2.50 1,308
Nov 25 2019 2.50 0.00 0.0% 2.50 2.50 2.50 0.00
Nov 22 2019 2.50 0.00 0.0% 2.50 2.50 2.50 396
Nov 21 2019 2.50 -0.01 -0.4% 2.50 2.50 2.50 691
Nov 20 2019 2.51 -0.09 -3.46% 2.57 2.57 2.51 5,784
Nov 19 2019 2.60 0.01 0.39% 2.60 2.60 2.60 190
Nov 18 2019 2.59 0.00 0.0% 2.59 2.59 2.59 0.00
Nov 15 2019 2.59 0.00 0.0% 2.59 2.59 2.59 0.00
Nov 14 2019 2.59 0.04 1.57% 2.59 2.59 2.59 270
Nov 13 2019 2.55 0.00 0.0% 2.55 2.55 2.55 0.00
Nov 12 2019 2.55 0.03 1.19% 2.52 2.59 2.50 3,890
Nov 11 2019 2.52 0.02 0.8% 2.52 2.53 2.52 7,300
Nov 08 2019 2.50 -0.20 -7.41% 2.55 2.55 2.50 25,000
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:20191209 20:36:07