THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-05-11 |
RHTL.N0000 |
22.500 |
22.750 |
22.250 |
22.500 |
52 |
| 2010-05-10 |
RHTL.N0000 |
23.000 |
23.000 |
22.250 |
22.500 |
25 |
| 2010-05-07 |
RHTL.N0000 |
23.000 |
23.000 |
22.500 |
23.000 |
42 |
| 2010-05-06 |
RHTL.N0000 |
23.250 |
23.500 |
22.750 |
22.750 |
28 |
| 2010-05-05 |
RHTL.N0000 |
23.500 |
23.500 |
22.750 |
23.250 |
23 |
| 2010-05-04 |
RHTL.N0000 |
24.000 |
24.000 |
23.000 |
23.500 |
38 |
| 2010-05-03 |
RHTL.N0000 |
23.500 |
24.000 |
23.500 |
24.000 |
49 |
| 2010-04-30 |
RHTL.N0000 |
24.000 |
24.000 |
23.750 |
23.750 |
22 |
| 2010-04-29 |
RHTL.N0000 |
24.000 |
24.500 |
24.000 |
24.000 |
48 |
| 2010-04-27 |
RHTL.N0000 |
25.000 |
25.000 |
24.000 |
24.000 |
90 |
| 2010-04-26 |
RHTL.N0000 |
24.750 |
25.500 |
24.250 |
24.500 |
271 |
| 2010-04-23 |
RHTL.N0000 |
24.000 |
24.750 |
24.000 |
24.250 |
140 |
| 2010-04-22 |
RHTL.N0000 |
24.000 |
24.000 |
23.500 |
23.750 |
40 |
| 2010-04-21 |
RHTL.N0000 |
24.500 |
24.500 |
23.500 |
24.000 |
92 |
| 2010-04-20 |
RHTL.N0000 |
25.250 |
25.500 |
24.000 |
24.250 |
324 |
| 2010-04-19 |
RHTL.N0000 |
24.000 |
25.000 |
23.750 |
25.000 |
355 |
| 2010-04-16 |
RHTL.N0000 |
23.250 |
24.000 |
23.250 |
24.000 |
78 |
| 2010-04-15 |
RHTL.N0000 |
23.500 |
23.500 |
23.000 |
23.250 |
69 |
| 2010-04-12 |
RHTL.N0000 |
24.250 |
24.500 |
23.250 |
23.500 |
212 |
| 2010-04-08 |
RHTL.N0000 |
21.500 |
24.000 |
21.250 |
23.500 |
497 |