THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-07-16 |
RHTL.N0000 |
11.000 |
11.500 |
11.000 |
11.250 |
74 |
| 2009-07-15 |
RHTL.N0000 |
11.000 |
11.250 |
11.000 |
11.250 |
12 |
| 2009-07-14 |
RHTL.N0000 |
11.250 |
11.250 |
11.000 |
11.000 |
44 |
| 2009-07-13 |
RHTL.N0000 |
11.000 |
11.500 |
11.000 |
11.000 |
34 |
| 2009-07-10 |
RHTL.N0000 |
11.000 |
11.000 |
10.750 |
11.000 |
19 |
| 2009-07-09 |
RHTL.N0000 |
11.000 |
11.000 |
10.250 |
10.250 |
39 |
| 2009-07-08 |
RHTL.N0000 |
11.000 |
11.000 |
11.000 |
11.000 |
39 |
| 2009-07-07 |
RHTL.N0000 |
11.250 |
11.500 |
11.000 |
11.250 |
83 |
| 2009-07-03 |
RHTL.N0000 |
11.500 |
11.500 |
10.750 |
11.000 |
87 |
| 2009-07-02 |
RHTL.N0000 |
11.500 |
11.500 |
11.000 |
11.000 |
25 |
| 2009-07-01 |
RHTL.N0000 |
11.000 |
11.250 |
11.000 |
11.000 |
23 |
| 2009-06-30 |
RHTL.N0000 |
11.000 |
11.250 |
11.000 |
11.000 |
49 |
| 2009-06-29 |
RHTL.N0000 |
11.500 |
11.500 |
11.250 |
11.250 |
23 |
| 2009-06-26 |
RHTL.N0000 |
11.500 |
11.750 |
11.500 |
11.500 |
92 |
| 2009-06-25 |
RHTL.N0000 |
12.000 |
12.250 |
11.250 |
11.250 |
175 |
| 2009-06-24 |
RHTL.N0000 |
10.750 |
12.000 |
10.750 |
11.500 |
429 |
| 2009-06-23 |
RHTL.N0000 |
11.000 |
11.000 |
10.250 |
10.500 |
35 |
| 2009-06-22 |
RHTL.N0000 |
11.000 |
11.000 |
10.000 |
10.500 |
62 |
| 2009-06-19 |
RHTL.N0000 |
10.750 |
11.500 |
10.500 |
10.750 |
134 |
| 2009-06-18 |
RHTL.N0000 |
9.250 |
10.750 |
9.250 |
10.500 |
322 |