THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-08-09 |
RHTL.N0000 |
20.700 |
20.700 |
18.900 |
19.400 |
44 |
| 2010-08-06 |
RHTL.N0000 |
20.600 |
21.000 |
20.600 |
20.600 |
14 |
| 2010-08-05 |
RHTL.N0000 |
20.500 |
21.000 |
19.600 |
20.800 |
44 |
| 2010-08-04 |
RHTL.N0000 |
21.200 |
22.500 |
20.500 |
21.300 |
40 |
| 2010-08-03 |
RHTL.N0000 |
21.800 |
22.000 |
21.100 |
21.500 |
29 |
| 2010-08-02 |
RHTL.N0000 |
22.000 |
22.000 |
21.600 |
22.000 |
16 |
| 2010-07-30 |
RHTL.N0000 |
22.000 |
23.000 |
21.750 |
22.000 |
63 |
| 2010-07-29 |
RHTL.N0000 |
22.750 |
22.750 |
22.250 |
22.250 |
94 |
| 2010-07-28 |
RHTL.N0000 |
22.750 |
22.750 |
22.250 |
22.500 |
94 |
| 2010-07-27 |
RHTL.N0000 |
22.250 |
22.750 |
22.000 |
22.250 |
42 |
| 2010-07-26 |
RHTL.N0000 |
22.250 |
22.250 |
22.000 |
22.250 |
45 |
| 2010-07-23 |
RHTL.N0000 |
22.250 |
23.250 |
22.000 |
22.250 |
61 |
| 2010-07-22 |
RHTL.N0000 |
22.500 |
23.000 |
22.250 |
22.250 |
17 |
| 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 |