THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-04 |
RHTL.N0000 |
23.500 |
23.500 |
22.500 |
22.600 |
9 |
| 2024-10-03 |
RHTL.N0000 |
22.700 |
23.400 |
22.500 |
23.000 |
27 |
| 2024-10-02 |
RHTL.N0000 |
23.500 |
23.500 |
22.500 |
22.700 |
6 |
| 2024-10-01 |
RHTL.N0000 |
24.000 |
24.000 |
22.600 |
23.400 |
8 |
| 2024-09-30 |
RHTL.N0000 |
24.500 |
25.000 |
23.800 |
23.800 |
28 |
| 2024-09-27 |
RHTL.N0000 |
22.900 |
24.800 |
22.900 |
23.100 |
64 |
| 2024-09-26 |
RHTL.N0000 |
23.000 |
23.100 |
21.500 |
23.000 |
16 |
| 2024-09-25 |
RHTL.N0000 |
22.600 |
23.100 |
22.600 |
23.000 |
35 |
| 2024-09-24 |
RHTL.N0000 |
21.500 |
22.900 |
20.600 |
21.800 |
31 |
| 2024-09-23 |
RHTL.N0000 |
20.000 |
21.800 |
20.000 |
20.300 |
17 |
| 2024-09-20 |
RHTL.N0000 |
20.100 |
21.800 |
19.300 |
19.400 |
13 |
| 2024-09-19 |
RHTL.N0000 |
21.000 |
21.000 |
21.000 |
21.000 |
2 |
| 2024-09-18 |
RHTL.N0000 |
20.000 |
20.100 |
20.000 |
20.000 |
2 |
| 2024-09-13 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
2 |
| 2024-09-12 |
RHTL.N0000 |
20.000 |
20.000 |
19.100 |
19.900 |
8 |
| 2024-09-11 |
RHTL.N0000 |
19.300 |
20.000 |
19.300 |
20.000 |
4 |
| 2024-09-10 |
RHTL.N0000 |
20.000 |
20.000 |
19.500 |
19.900 |
7 |
| 2024-09-06 |
RHTL.N0000 |
22.500 |
22.500 |
20.000 |
20.000 |
14 |
| 2024-09-04 |
RHTL.N0000 |
20.200 |
22.500 |
20.200 |
20.200 |
3 |
| 2024-09-02 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
2 |