THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-11-03 |
RHTL.N0000 |
19.300 |
19.300 |
18.500 |
19.300 |
4 |
| 2023-11-01 |
RHTL.N0000 |
18.700 |
19.400 |
18.700 |
19.300 |
33 |
| 2023-10-31 |
RHTL.N0000 |
19.800 |
19.800 |
18.000 |
18.600 |
30 |
| 2023-10-30 |
RHTL.N0000 |
18.300 |
19.800 |
18.300 |
19.800 |
2 |
| 2023-10-27 |
RHTL.N0000 |
18.000 |
20.100 |
18.000 |
20.100 |
13 |
| 2023-10-26 |
RHTL.N0000 |
20.000 |
20.000 |
18.500 |
19.000 |
4 |
| 2023-10-25 |
RHTL.N0000 |
19.100 |
20.000 |
19.100 |
19.800 |
7 |
| 2023-10-24 |
RHTL.N0000 |
19.100 |
19.900 |
19.100 |
19.900 |
3 |
| 2023-10-23 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
1 |
| 2023-10-20 |
RHTL.N0000 |
20.600 |
20.600 |
20.600 |
19.600 |
1 |
| 2023-10-19 |
RHTL.N0000 |
19.000 |
20.000 |
18.000 |
19.600 |
9 |
| 2023-10-18 |
RHTL.N0000 |
19.100 |
20.800 |
19.000 |
19.000 |
8 |
| 2023-10-17 |
RHTL.N0000 |
19.000 |
20.800 |
19.000 |
19.500 |
15 |
| 2023-10-16 |
RHTL.N0000 |
20.900 |
20.900 |
20.900 |
20.900 |
4 |
| 2023-10-13 |
RHTL.N0000 |
20.900 |
20.900 |
20.900 |
20.900 |
2 |
| 2023-10-12 |
RHTL.N0000 |
20.000 |
21.000 |
20.000 |
20.000 |
14 |
| 2023-10-11 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
2 |
| 2023-10-10 |
RHTL.N0000 |
21.000 |
21.000 |
19.700 |
21.000 |
4 |
| 2023-10-09 |
RHTL.N0000 |
20.200 |
21.200 |
19.800 |
20.100 |
11 |
| 2023-10-06 |
RHTL.N0000 |
21.200 |
21.500 |
20.100 |
21.200 |
10 |