THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-05-12 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
6 |
| 2023-05-11 |
RHTL.N0000 |
20.900 |
20.900 |
19.500 |
20.800 |
9 |
| 2023-05-10 |
RHTL.N0000 |
21.000 |
21.000 |
21.000 |
20.900 |
1 |
| 2023-05-09 |
RHTL.N0000 |
20.500 |
20.900 |
20.500 |
20.900 |
10 |
| 2023-05-08 |
RHTL.N0000 |
20.800 |
20.800 |
20.000 |
20.500 |
11 |
| 2023-05-02 |
RHTL.N0000 |
20.300 |
21.000 |
20.000 |
20.000 |
7 |
| 2023-04-28 |
RHTL.N0000 |
20.500 |
20.500 |
20.000 |
20.500 |
3 |
| 2023-04-27 |
RHTL.N0000 |
21.400 |
21.400 |
21.400 |
21.400 |
2 |
| 2023-04-26 |
RHTL.N0000 |
21.500 |
21.500 |
20.500 |
20.900 |
9 |
| 2023-04-25 |
RHTL.N0000 |
20.500 |
21.500 |
20.500 |
21.300 |
13 |
| 2023-04-24 |
RHTL.N0000 |
20.500 |
21.500 |
20.500 |
21.500 |
13 |
| 2023-04-21 |
RHTL.N0000 |
21.600 |
21.800 |
20.200 |
21.600 |
29 |
| 2023-04-20 |
RHTL.N0000 |
21.000 |
21.800 |
20.100 |
21.100 |
20 |
| 2023-04-19 |
RHTL.N0000 |
20.700 |
21.000 |
20.200 |
20.200 |
18 |
| 2023-04-18 |
RHTL.N0000 |
21.900 |
22.000 |
20.500 |
20.800 |
17 |
| 2023-04-17 |
RHTL.N0000 |
22.000 |
22.000 |
21.200 |
21.200 |
3 |
| 2023-04-12 |
RHTL.N0000 |
20.600 |
22.000 |
20.500 |
22.000 |
21 |
| 2023-04-11 |
RHTL.N0000 |
21.200 |
22.000 |
21.000 |
21.600 |
21 |
| 2023-04-10 |
RHTL.N0000 |
20.500 |
22.000 |
20.500 |
22.000 |
12 |
| 2023-04-06 |
RHTL.N0000 |
22.400 |
22.400 |
20.000 |
22.100 |
14 |