THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-06-12 |
RHTL.N0000 |
20.400 |
20.400 |
20.200 |
20.200 |
9 |
| 2023-06-09 |
RHTL.N0000 |
18.600 |
20.300 |
18.600 |
20.000 |
4 |
| 2023-06-07 |
RHTL.N0000 |
18.500 |
20.500 |
18.500 |
20.500 |
11 |
| 2023-06-06 |
RHTL.N0000 |
20.400 |
20.500 |
20.000 |
20.100 |
11 |
| 2023-06-05 |
RHTL.N0000 |
18.100 |
20.500 |
18.100 |
20.500 |
8 |
| 2023-06-02 |
RHTL.N0000 |
19.500 |
20.500 |
19.500 |
20.500 |
13 |
| 2023-06-01 |
RHTL.N0000 |
19.100 |
20.400 |
18.100 |
19.100 |
17 |
| 2023-05-31 |
RHTL.N0000 |
19.100 |
19.900 |
19.100 |
19.900 |
2 |
| 2023-05-30 |
RHTL.N0000 |
19.100 |
19.100 |
19.100 |
21.000 |
2 |
| 2023-05-29 |
RHTL.N0000 |
21.000 |
21.000 |
21.000 |
21.000 |
1 |
| 2023-05-26 |
RHTL.N0000 |
21.000 |
21.000 |
19.400 |
21.000 |
5 |
| 2023-05-25 |
RHTL.N0000 |
20.900 |
20.900 |
20.000 |
21.000 |
3 |
| 2023-05-24 |
RHTL.N0000 |
20.300 |
21.800 |
18.000 |
21.000 |
14 |
| 2023-05-23 |
RHTL.N0000 |
19.400 |
20.000 |
17.700 |
19.700 |
17 |
| 2023-05-22 |
RHTL.N0000 |
19.900 |
20.000 |
18.500 |
19.600 |
15 |
| 2023-05-19 |
RHTL.N0000 |
19.900 |
20.000 |
19.500 |
19.900 |
12 |
| 2023-05-18 |
RHTL.N0000 |
19.000 |
19.900 |
19.000 |
19.100 |
8 |
| 2023-05-17 |
RHTL.N0000 |
20.000 |
20.500 |
19.900 |
20.000 |
9 |
| 2023-05-16 |
RHTL.N0000 |
20.000 |
20.500 |
20.000 |
20.100 |
5 |
| 2023-05-15 |
RHTL.N0000 |
20.000 |
20.000 |
19.500 |
19.500 |
3 |