THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-06-17 |
RHTL.N0000 |
9.500 |
9.500 |
9.000 |
9.250 |
40 |
| 2009-06-16 |
RHTL.N0000 |
9.500 |
9.500 |
9.250 |
9.250 |
15 |
| 2009-06-15 |
RHTL.N0000 |
9.250 |
9.750 |
9.000 |
9.250 |
57 |
| 2009-06-12 |
RHTL.N0000 |
8.750 |
9.250 |
8.750 |
9.250 |
72 |
| 2009-06-11 |
RHTL.N0000 |
8.500 |
8.500 |
8.500 |
8.500 |
9 |
| 2009-06-10 |
RHTL.N0000 |
8.500 |
8.750 |
8.500 |
8.500 |
16 |
| 2009-06-09 |
RHTL.N0000 |
8.750 |
8.750 |
8.500 |
8.750 |
2 |
| 2009-06-08 |
RHTL.N0000 |
9.000 |
9.000 |
8.500 |
8.500 |
14 |
| 2009-06-05 |
RHTL.N0000 |
8.500 |
9.000 |
8.500 |
8.750 |
26 |
| 2009-06-04 |
RHTL.N0000 |
8.750 |
8.750 |
8.500 |
8.500 |
15 |
| 2009-06-03 |
RHTL.N0000 |
8.750 |
9.000 |
8.500 |
8.750 |
20 |
| 2009-06-02 |
RHTL.N0000 |
9.000 |
9.250 |
8.750 |
8.750 |
21 |
| 2009-06-01 |
RHTL.N0000 |
9.000 |
9.000 |
8.750 |
9.000 |
22 |
| 2009-05-29 |
RHTL.N0000 |
9.500 |
9.500 |
9.000 |
9.000 |
22 |
| 2009-05-28 |
RHTL.N0000 |
9.500 |
9.500 |
9.000 |
9.250 |
44 |
| 2009-05-27 |
RHTL.N0000 |
9.000 |
10.250 |
9.000 |
9.250 |
200 |
| 2009-05-26 |
RHTL.N0000 |
8.500 |
8.750 |
8.000 |
8.750 |
97 |
| 2009-05-25 |
RHTL.N0000 |
8.750 |
8.750 |
8.250 |
8.500 |
29 |
| 2009-05-22 |
RHTL.N0000 |
8.750 |
8.750 |
8.250 |
8.500 |
20 |
| 2009-05-21 |
RHTL.N0000 |
8.500 |
9.000 |
8.500 |
8.750 |
125 |