THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-09-07 |
RHTL.N0000 |
24.100 |
24.100 |
23.900 |
23.900 |
25 |
| 2010-09-06 |
RHTL.N0000 |
24.600 |
24.600 |
23.700 |
24.100 |
39 |
| 2010-09-03 |
RHTL.N0000 |
24.900 |
25.000 |
24.400 |
24.500 |
53 |
| 2010-09-02 |
RHTL.N0000 |
25.200 |
25.200 |
24.500 |
24.900 |
92 |
| 2010-09-01 |
RHTL.N0000 |
24.600 |
26.000 |
24.500 |
25.000 |
162 |
| 2010-08-31 |
RHTL.N0000 |
25.800 |
25.800 |
24.600 |
24.700 |
107 |
| 2010-08-30 |
RHTL.N0000 |
24.500 |
25.800 |
24.500 |
25.000 |
231 |
| 2010-08-27 |
RHTL.N0000 |
24.000 |
25.000 |
23.700 |
24.500 |
219 |
| 2010-08-26 |
RHTL.N0000 |
24.000 |
24.500 |
22.900 |
24.000 |
71 |
| 2010-08-25 |
RHTL.N0000 |
24.100 |
24.400 |
23.300 |
23.600 |
79 |
| 2010-08-23 |
RHTL.N0000 |
25.500 |
25.500 |
23.500 |
24.000 |
67 |
| 2010-08-20 |
RHTL.N0000 |
24.400 |
25.500 |
23.000 |
24.000 |
180 |
| 2010-08-19 |
RHTL.N0000 |
22.000 |
23.900 |
22.000 |
23.900 |
386 |
| 2010-08-18 |
RHTL.N0000 |
21.900 |
21.900 |
20.800 |
21.800 |
31 |
| 2010-08-17 |
RHTL.N0000 |
20.000 |
20.500 |
20.000 |
20.300 |
36 |
| 2010-08-16 |
RHTL.N0000 |
21.000 |
21.000 |
20.200 |
20.500 |
18 |
| 2010-08-13 |
RHTL.N0000 |
21.000 |
21.000 |
20.800 |
21.000 |
6 |
| 2010-08-12 |
RHTL.N0000 |
23.000 |
23.000 |
21.000 |
21.000 |
16 |
| 2010-08-11 |
RHTL.N0000 |
22.500 |
22.500 |
21.100 |
21.400 |
18 |
| 2010-08-10 |
RHTL.N0000 |
19.100 |
21.300 |
18.200 |
21.000 |
72 |