THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-12-02 |
RHTL.N0000 |
11.250 |
11.750 |
11.250 |
11.500 |
10 |
| 2009-11-30 |
RHTL.N0000 |
11.000 |
11.000 |
11.000 |
11.000 |
1 |
| 2009-11-27 |
RHTL.N0000 |
11.000 |
11.000 |
11.000 |
11.000 |
7 |
| 2009-11-26 |
RHTL.N0000 |
11.000 |
11.500 |
11.000 |
11.250 |
16 |
| 2009-11-25 |
RHTL.N0000 |
11.250 |
11.250 |
11.000 |
11.000 |
20 |
| 2009-11-24 |
RHTL.N0000 |
11.750 |
11.750 |
11.250 |
11.500 |
15 |
| 2009-11-23 |
RHTL.N0000 |
11.750 |
12.000 |
11.750 |
11.750 |
10 |
| 2009-11-20 |
RHTL.N0000 |
12.000 |
12.000 |
12.000 |
12.000 |
1 |
| 2009-11-19 |
RHTL.N0000 |
12.000 |
12.000 |
12.000 |
12.000 |
4 |
| 2009-11-18 |
RHTL.N0000 |
12.000 |
12.000 |
12.000 |
12.000 |
7 |
| 2009-11-17 |
RHTL.N0000 |
12.250 |
12.250 |
12.000 |
12.250 |
14 |
| 2009-11-16 |
RHTL.N0000 |
12.250 |
12.250 |
12.250 |
12.250 |
7 |
| 2009-11-13 |
RHTL.N0000 |
12.250 |
12.500 |
12.250 |
12.500 |
21 |
| 2009-11-12 |
RHTL.N0000 |
11.750 |
12.000 |
11.750 |
12.000 |
14 |
| 2009-11-11 |
RHTL.N0000 |
11.500 |
11.500 |
11.500 |
11.500 |
3 |
| 2009-11-10 |
RHTL.N0000 |
11.500 |
11.500 |
11.500 |
11.500 |
7 |
| 2009-11-09 |
RHTL.N0000 |
12.500 |
12.500 |
11.750 |
11.750 |
13 |
| 2009-11-06 |
RHTL.N0000 |
11.750 |
12.500 |
11.750 |
12.500 |
33 |
| 2009-11-05 |
RHTL.N0000 |
11.500 |
11.750 |
11.500 |
11.500 |
19 |
| 2009-11-04 |
RHTL.N0000 |
12.500 |
12.500 |
11.500 |
11.750 |
23 |