THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-07-21 |
RHTL.N0000 |
24.000 |
24.000 |
22.500 |
23.000 |
99 |
| 2010-07-20 |
RHTL.N0000 |
22.000 |
23.500 |
22.000 |
23.250 |
201 |
| 2010-07-19 |
RHTL.N0000 |
22.000 |
22.500 |
22.000 |
22.000 |
25 |
| 2010-07-16 |
RHTL.N0000 |
22.750 |
22.750 |
22.000 |
22.250 |
21 |
| 2010-07-15 |
RHTL.N0000 |
22.500 |
23.250 |
22.250 |
22.500 |
92 |
| 2010-07-14 |
RHTL.N0000 |
21.500 |
22.750 |
21.500 |
22.000 |
68 |
| 2010-07-13 |
RHTL.N0000 |
19.750 |
21.750 |
19.750 |
21.500 |
83 |
| 2010-07-12 |
RHTL.N0000 |
20.000 |
20.000 |
19.750 |
19.750 |
18 |
| 2010-07-09 |
RHTL.N0000 |
20.250 |
20.250 |
20.000 |
20.000 |
26 |
| 2010-07-08 |
RHTL.N0000 |
19.750 |
20.500 |
19.750 |
20.000 |
24 |
| 2010-07-07 |
RHTL.N0000 |
20.750 |
21.000 |
20.000 |
20.000 |
49 |
| 2010-07-06 |
RHTL.N0000 |
21.250 |
21.250 |
21.000 |
21.000 |
15 |
| 2010-07-05 |
RHTL.N0000 |
21.750 |
21.750 |
21.000 |
21.500 |
4 |
| 2010-07-02 |
RHTL.N0000 |
22.000 |
22.000 |
21.000 |
21.250 |
28 |
| 2010-07-01 |
RHTL.N0000 |
20.750 |
22.500 |
20.500 |
21.500 |
39 |
| 2010-06-30 |
RHTL.N0000 |
21.000 |
21.000 |
20.500 |
20.750 |
35 |
| 2010-06-29 |
RHTL.N0000 |
21.000 |
21.500 |
20.750 |
20.750 |
18 |
| 2010-06-28 |
RHTL.N0000 |
21.500 |
21.500 |
20.750 |
21.000 |
25 |
| 2010-06-24 |
RHTL.N0000 |
21.250 |
21.500 |
21.250 |
21.500 |
25 |
| 2010-06-23 |
RHTL.N0000 |
22.000 |
22.000 |
21.500 |
21.500 |
16 |