THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-05 |
RHTL.N0000 |
19.600 |
21.900 |
19.600 |
21.100 |
39 |
| 2023-10-03 |
RHTL.N0000 |
19.800 |
21.000 |
19.700 |
20.500 |
6 |
| 2023-10-02 |
RHTL.N0000 |
20.500 |
20.500 |
19.800 |
19.800 |
7 |
| 2023-09-27 |
RHTL.N0000 |
20.500 |
20.500 |
20.500 |
20.000 |
1 |
| 2023-09-26 |
RHTL.N0000 |
20.200 |
20.200 |
20.000 |
20.000 |
13 |
| 2023-09-25 |
RHTL.N0000 |
20.100 |
21.400 |
19.700 |
20.000 |
9 |
| 2023-09-22 |
RHTL.N0000 |
20.300 |
20.400 |
20.300 |
20.400 |
5 |
| 2023-09-21 |
RHTL.N0000 |
21.000 |
21.000 |
21.000 |
21.000 |
3 |
| 2023-09-20 |
RHTL.N0000 |
21.600 |
21.600 |
20.300 |
20.400 |
12 |
| 2023-09-19 |
RHTL.N0000 |
20.400 |
21.500 |
20.300 |
21.300 |
14 |
| 2023-09-18 |
RHTL.N0000 |
21.800 |
21.800 |
20.800 |
20.800 |
7 |
| 2023-09-15 |
RHTL.N0000 |
21.100 |
22.000 |
20.500 |
20.700 |
51 |
| 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 |