THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-14 |
RHTL.N0000 |
12.500 |
12.750 |
12.250 |
12.500 |
32 |
| 2009-09-11 |
RHTL.N0000 |
12.750 |
12.750 |
12.250 |
12.500 |
37 |
| 2009-09-10 |
RHTL.N0000 |
12.750 |
12.750 |
12.250 |
12.500 |
92 |
| 2009-09-09 |
RHTL.N0000 |
13.000 |
13.000 |
12.750 |
12.750 |
126 |
| 2009-09-08 |
RHTL.N0000 |
12.250 |
13.250 |
12.250 |
12.750 |
284 |
| 2009-09-07 |
RHTL.N0000 |
11.500 |
12.500 |
11.500 |
12.250 |
245 |
| 2009-09-03 |
RHTL.N0000 |
11.500 |
11.750 |
11.500 |
11.750 |
26 |
| 2009-09-02 |
RHTL.N0000 |
11.500 |
11.750 |
11.500 |
11.750 |
15 |
| 2009-09-01 |
RHTL.N0000 |
11.750 |
11.750 |
11.500 |
11.500 |
20 |
| 2009-08-31 |
RHTL.N0000 |
11.750 |
11.750 |
11.500 |
11.500 |
18 |
| 2009-08-28 |
RHTL.N0000 |
12.000 |
12.250 |
11.750 |
11.750 |
280 |
| 2009-08-27 |
RHTL.N0000 |
11.500 |
12.000 |
11.500 |
11.750 |
181 |
| 2009-08-26 |
RHTL.N0000 |
11.250 |
11.250 |
11.250 |
11.250 |
22 |
| 2009-08-25 |
RHTL.N0000 |
11.250 |
11.250 |
11.250 |
11.250 |
5 |
| 2009-08-24 |
RHTL.N0000 |
11.250 |
11.250 |
11.250 |
11.250 |
5 |
| 2009-08-21 |
RHTL.N0000 |
11.250 |
11.500 |
11.250 |
11.250 |
25 |
| 2009-08-20 |
RHTL.N0000 |
11.500 |
11.500 |
11.250 |
11.250 |
3 |
| 2009-08-19 |
RHTL.N0000 |
11.500 |
11.750 |
11.250 |
11.250 |
34 |
| 2009-08-18 |
RHTL.N0000 |
11.250 |
11.500 |
11.250 |
11.500 |
22 |
| 2009-08-17 |
RHTL.N0000 |
11.250 |
11.250 |
11.000 |
11.000 |
17 |