THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-04 |
RHTL.N0000 |
19.000 |
19.000 |
18.600 |
18.900 |
19 |
| 2023-08-03 |
RHTL.N0000 |
18.800 |
19.100 |
18.500 |
18.900 |
46 |
| 2023-07-28 |
RHTL.N0000 |
19.000 |
19.500 |
19.000 |
19.000 |
15 |
| 2023-07-27 |
RHTL.N0000 |
19.400 |
19.500 |
19.000 |
19.100 |
19 |
| 2023-07-26 |
RHTL.N0000 |
19.500 |
19.800 |
18.800 |
18.900 |
49 |
| 2023-07-25 |
RHTL.N0000 |
19.500 |
19.500 |
19.100 |
19.300 |
36 |
| 2023-07-24 |
RHTL.N0000 |
19.000 |
19.000 |
18.300 |
19.000 |
34 |
| 2023-07-21 |
RHTL.N0000 |
19.000 |
19.000 |
19.000 |
19.000 |
19 |
| 2023-07-20 |
RHTL.N0000 |
18.900 |
18.900 |
18.800 |
18.800 |
9 |
| 2023-07-19 |
RHTL.N0000 |
19.000 |
19.100 |
18.800 |
19.000 |
39 |
| 2023-07-18 |
RHTL.N0000 |
19.400 |
19.400 |
19.100 |
19.100 |
8 |
| 2023-07-17 |
RHTL.N0000 |
19.500 |
19.600 |
19.000 |
19.000 |
48 |
| 2023-07-14 |
RHTL.N0000 |
19.100 |
19.800 |
19.100 |
19.500 |
12 |
| 2023-07-13 |
RHTL.N0000 |
19.800 |
19.800 |
19.800 |
19.800 |
4 |
| 2023-07-12 |
RHTL.N0000 |
19.800 |
19.800 |
19.800 |
19.800 |
16 |
| 2023-07-11 |
RHTL.N0000 |
19.400 |
19.800 |
19.000 |
19.600 |
14 |
| 2023-07-10 |
RHTL.N0000 |
20.000 |
20.000 |
19.200 |
19.900 |
16 |
| 2023-07-07 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
5 |
| 2023-07-06 |
RHTL.N0000 |
20.000 |
20.400 |
19.900 |
20.000 |
19 |
| 2023-07-05 |
RHTL.N0000 |
20.000 |
20.700 |
20.000 |
19.900 |
4 |