THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-11-03 |
RHTL.N0000 |
12.750 |
12.750 |
12.500 |
12.500 |
12 |
| 2009-10-30 |
RHTL.N0000 |
12.500 |
12.750 |
12.500 |
12.750 |
6 |
| 2009-10-29 |
RHTL.N0000 |
12.750 |
12.750 |
12.500 |
12.500 |
25 |
| 2009-10-27 |
RHTL.N0000 |
12.750 |
12.750 |
12.750 |
13.000 |
13 |
| 2009-10-26 |
RHTL.N0000 |
13.250 |
13.250 |
12.750 |
13.000 |
17 |
| 2009-10-23 |
RHTL.N0000 |
12.500 |
13.250 |
12.500 |
13.000 |
17 |
| 2009-10-22 |
RHTL.N0000 |
12.500 |
12.500 |
12.500 |
12.500 |
6 |
| 2009-10-21 |
RHTL.N0000 |
12.250 |
13.250 |
11.000 |
12.500 |
59 |
| 2009-10-20 |
RHTL.N0000 |
12.750 |
12.750 |
12.250 |
12.500 |
28 |
| 2009-10-19 |
RHTL.N0000 |
13.000 |
13.000 |
12.750 |
13.000 |
29 |
| 2009-10-16 |
RHTL.N0000 |
13.500 |
13.500 |
13.000 |
13.000 |
12 |
| 2009-10-15 |
RHTL.N0000 |
13.000 |
13.500 |
13.000 |
13.500 |
55 |
| 2009-10-14 |
RHTL.N0000 |
13.500 |
13.500 |
13.000 |
13.000 |
48 |
| 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 |