THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-02-05 |
RHTL.N0000 |
6.250 |
6.250 |
6.250 |
6.250 |
11 |
| 2009-02-03 |
RHTL.N0000 |
6.750 |
6.750 |
6.500 |
6.500 |
7 |
| 2009-02-02 |
RHTL.N0000 |
7.000 |
7.000 |
6.750 |
6.750 |
4 |
| 2009-01-30 |
RHTL.N0000 |
7.000 |
7.000 |
6.750 |
7.000 |
50 |
| 2009-01-29 |
RHTL.N0000 |
6.500 |
7.000 |
6.500 |
6.750 |
100 |
| 2009-01-28 |
RHTL.N0000 |
6.250 |
6.750 |
6.000 |
6.500 |
24 |
| 2009-01-27 |
RHTL.N0000 |
6.250 |
6.500 |
6.000 |
6.250 |
27 |
| 2009-01-26 |
RHTL.N0000 |
6.500 |
6.500 |
6.250 |
6.500 |
16 |
| 2009-01-23 |
RHTL.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
1 |
| 2009-01-21 |
RHTL.N0000 |
6.750 |
6.750 |
5.500 |
5.500 |
41 |
| 2009-01-20 |
RHTL.N0000 |
6.750 |
7.000 |
6.500 |
6.500 |
17 |
| 2009-01-19 |
RHTL.N0000 |
6.000 |
7.000 |
5.750 |
6.750 |
82 |
| 2009-01-16 |
RHTL.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
4 |
| 2009-01-15 |
RHTL.N0000 |
5.500 |
6.000 |
5.500 |
5.750 |
23 |
| 2009-01-13 |
RHTL.N0000 |
4.900 |
5.250 |
4.900 |
5.000 |
36 |
| 2009-01-12 |
RHTL.N0000 |
4.800 |
4.800 |
4.800 |
4.800 |
1 |
| 2009-01-07 |
RHTL.N0000 |
4.800 |
4.800 |
4.800 |
4.800 |
1 |
| 2009-01-06 |
RHTL.N0000 |
4.900 |
4.900 |
4.900 |
4.900 |
1 |
| 2009-01-05 |
RHTL.N0000 |
5.250 |
5.250 |
4.800 |
5.000 |
12 |
| 2009-01-02 |
RHTL.N0000 |
4.400 |
5.250 |
4.400 |
5.000 |
28 |