THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-02-17 |
RHTL.N0000 |
18.500 |
18.750 |
18.500 |
18.750 |
35 |
| 2010-02-16 |
RHTL.N0000 |
18.750 |
19.000 |
18.000 |
18.250 |
50 |
| 2010-02-15 |
RHTL.N0000 |
18.500 |
19.500 |
18.500 |
18.750 |
33 |
| 2010-02-12 |
RHTL.N0000 |
19.000 |
19.000 |
17.000 |
18.500 |
69 |
| 2010-02-11 |
RHTL.N0000 |
19.000 |
20.000 |
19.000 |
19.250 |
89 |
| 2010-02-10 |
RHTL.N0000 |
19.000 |
20.500 |
19.000 |
20.000 |
240 |
| 2010-02-09 |
RHTL.N0000 |
19.750 |
19.750 |
18.000 |
18.750 |
113 |
| 2010-02-08 |
RHTL.N0000 |
19.250 |
20.500 |
19.000 |
19.750 |
337 |
| 2010-02-05 |
RHTL.N0000 |
16.000 |
19.250 |
15.500 |
18.500 |
641 |
| 2010-02-03 |
RHTL.N0000 |
14.250 |
16.000 |
14.250 |
15.250 |
256 |
| 2010-02-02 |
RHTL.N0000 |
14.250 |
14.500 |
14.000 |
14.250 |
36 |
| 2010-02-01 |
RHTL.N0000 |
14.000 |
14.250 |
14.000 |
14.250 |
35 |
| 2010-01-28 |
RHTL.N0000 |
13.750 |
14.250 |
13.500 |
14.250 |
39 |
| 2010-01-26 |
RHTL.N0000 |
14.000 |
14.250 |
14.000 |
14.000 |
6 |
| 2010-01-25 |
RHTL.N0000 |
13.500 |
14.000 |
13.500 |
13.750 |
29 |
| 2010-01-22 |
RHTL.N0000 |
13.750 |
13.750 |
13.500 |
13.750 |
13 |
| 2010-01-21 |
RHTL.N0000 |
14.000 |
14.000 |
13.750 |
13.750 |
23 |
| 2010-01-20 |
RHTL.N0000 |
13.250 |
14.000 |
13.250 |
14.000 |
19 |
| 2010-01-19 |
RHTL.N0000 |
13.750 |
13.750 |
13.250 |
13.250 |
17 |
| 2010-01-18 |
RHTL.N0000 |
14.000 |
14.000 |
13.750 |
14.000 |
24 |