THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2009-05-19 |
RHTL.N0000 |
8.750 |
9.000 |
7.750 |
8.250 |
99 |
| 2009-05-18 |
RHTL.N0000 |
8.000 |
8.500 |
7.500 |
8.250 |
154 |
| 2009-05-15 |
RHTL.N0000 |
7.250 |
7.500 |
7.250 |
7.250 |
5 |
| 2009-05-14 |
RHTL.N0000 |
7.000 |
7.000 |
7.000 |
7.000 |
6 |
| 2009-05-13 |
RHTL.N0000 |
7.000 |
7.000 |
7.000 |
7.000 |
3 |
| 2009-05-12 |
RHTL.N0000 |
7.000 |
7.000 |
7.000 |
7.000 |
9 |
| 2009-05-11 |
RHTL.N0000 |
7.250 |
7.500 |
7.250 |
7.250 |
18 |
| 2009-05-07 |
RHTL.N0000 |
7.250 |
7.250 |
7.250 |
7.250 |
14 |