THE FORTRESS RESORTS PLC (RHTL) Historical

Date Symbol Open High Low Close Volume
2009-10-13 RHTL.N0000 13.500 13.500 13.250 13.500 15
2009-10-12 RHTL.N0000 13.250 13.500 13.000 13.500 33
2009-10-09 RHTL.N0000 13.250 13.250 13.000 13.250 11
2009-10-08 RHTL.N0000 13.500 14.000 13.250 13.250 35
2009-10-07 RHTL.N0000 13.250 13.500 13.250 13.500 12
2009-10-06 RHTL.N0000 13.500 13.750 13.250 13.500 23
2009-10-05 RHTL.N0000 13.500 13.500 13.250 13.500 70
2009-10-02 RHTL.N0000 13.500 13.500 13.250 13.250 12
2009-10-01 RHTL.N0000 13.500 13.500 13.250 13.500 19
2009-09-30 RHTL.N0000 13.500 13.750 13.250 13.500 38
2009-09-29 RHTL.N0000 13.250 13.500 13.250 13.500 33
2009-09-28 RHTL.N0000 13.500 13.500 13.250 13.250 39
2009-09-25 RHTL.N0000 13.500 13.500 13.250 13.500 27
2009-09-24 RHTL.N0000 13.500 13.750 13.500 13.500 35
2009-09-23 RHTL.N0000 13.500 13.750 13.500 13.500 44
2009-09-22 RHTL.N0000 14.000 14.000 13.500 13.500 50
2009-09-18 RHTL.N0000 14.250 14.250 13.500 13.750 111
2009-09-17 RHTL.N0000 14.250 14.500 14.000 14.000 192
2009-09-16 RHTL.N0000 13.250 14.500 13.250 14.250 554
2009-09-15 RHTL.N0000 12.500 13.250 12.250 13.000 170