THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-09-14 |
RHTL.N0000 |
22.500 |
22.500 |
21.000 |
21.100 |
14 |
| 2023-09-13 |
RHTL.N0000 |
20.900 |
22.200 |
20.900 |
21.800 |
453 |
| 2023-09-12 |
RHTL.N0000 |
20.500 |
20.800 |
20.400 |
20.400 |
8 |
| 2023-09-11 |
RHTL.N0000 |
20.600 |
20.900 |
20.400 |
20.700 |
8 |
| 2023-09-08 |
RHTL.N0000 |
19.500 |
21.000 |
19.500 |
20.500 |
26 |
| 2023-09-07 |
RHTL.N0000 |
19.700 |
20.100 |
19.600 |
20.100 |
3 |
| 2023-09-06 |
RHTL.N0000 |
20.000 |
20.700 |
20.000 |
20.100 |
5 |
| 2023-09-05 |
RHTL.N0000 |
20.000 |
20.600 |
20.000 |
20.600 |
4 |
| 2023-09-04 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
5 |
| 2023-09-01 |
RHTL.N0000 |
20.800 |
20.800 |
20.100 |
20.100 |
16 |
| 2023-08-31 |
RHTL.N0000 |
20.900 |
20.900 |
20.900 |
20.900 |
4 |
| 2023-08-29 |
RHTL.N0000 |
19.800 |
20.900 |
19.500 |
19.900 |
16 |
| 2023-08-28 |
RHTL.N0000 |
21.300 |
21.300 |
20.000 |
20.200 |
11 |
| 2023-08-25 |
RHTL.N0000 |
20.800 |
21.400 |
20.000 |
20.100 |
23 |
| 2023-08-24 |
RHTL.N0000 |
21.300 |
21.700 |
20.600 |
20.600 |
49 |
| 2023-08-23 |
RHTL.N0000 |
21.000 |
21.400 |
20.400 |
21.100 |
143 |
| 2023-08-22 |
RHTL.N0000 |
20.000 |
21.000 |
19.800 |
20.100 |
90 |
| 2023-08-21 |
RHTL.N0000 |
19.400 |
20.000 |
19.000 |
19.700 |
38 |
| 2023-08-18 |
RHTL.N0000 |
19.500 |
19.500 |
18.800 |
18.800 |
7 |
| 2023-08-17 |
RHTL.N0000 |
19.000 |
19.500 |
18.200 |
18.800 |
74 |