THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-02-29 |
RHTL.N0000 |
20.100 |
20.100 |
20.100 |
20.100 |
3 |
| 2024-02-28 |
RHTL.N0000 |
20.500 |
20.900 |
20.000 |
20.000 |
10 |
| 2024-02-27 |
RHTL.N0000 |
20.000 |
21.000 |
20.000 |
20.100 |
19 |
| 2024-02-26 |
RHTL.N0000 |
20.000 |
20.500 |
20.000 |
20.000 |
10 |
| 2024-02-22 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
24 |
| 2024-02-21 |
RHTL.N0000 |
19.500 |
20.000 |
19.500 |
20.000 |
20 |
| 2024-02-20 |
RHTL.N0000 |
20.500 |
20.500 |
19.000 |
19.200 |
22 |
| 2024-02-19 |
RHTL.N0000 |
19.300 |
20.700 |
19.300 |
20.500 |
13 |
| 2024-02-16 |
RHTL.N0000 |
19.300 |
19.300 |
19.000 |
19.300 |
9 |
| 2024-02-13 |
RHTL.N0000 |
19.000 |
19.400 |
18.500 |
18.500 |
13 |
| 2024-02-12 |
RHTL.N0000 |
19.300 |
19.400 |
18.500 |
18.600 |
10 |
| 2024-02-09 |
RHTL.N0000 |
18.500 |
18.700 |
18.500 |
18.700 |
5 |
| 2024-02-08 |
RHTL.N0000 |
18.700 |
18.700 |
18.200 |
18.300 |
5 |
| 2024-02-06 |
RHTL.N0000 |
18.100 |
18.800 |
18.000 |
18.200 |
15 |
| 2024-02-02 |
RHTL.N0000 |
18.900 |
22.100 |
18.900 |
19.000 |
11 |
| 2024-02-01 |
RHTL.N0000 |
18.200 |
18.200 |
18.200 |
18.200 |
4 |
| 2024-01-31 |
RHTL.N0000 |
18.200 |
18.200 |
18.200 |
18.500 |
1 |
| 2024-01-30 |
RHTL.N0000 |
19.100 |
19.100 |
18.500 |
18.500 |
2 |
| 2024-01-29 |
RHTL.N0000 |
19.100 |
19.300 |
19.000 |
19.000 |
5 |
| 2024-01-24 |
RHTL.N0000 |
18.500 |
19.000 |
18.500 |
19.000 |
9 |