THE FORTRESS RESORTS PLC (RHTL) Historical

Date Symbol Open High Low Close Volume
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
2008-12-31 RHTL.N0000 4.200 4.400 4.200 4.300 3
2008-12-30 RHTL.N0000 4.400 4.400 4.200 4.200 5
2008-12-29 RHTL.N0000 4.500 4.500 4.500 4.500 4
2008-12-24 RHTL.N0000 4.500 4.800 4.500 4.500 4
2008-12-23 RHTL.N0000 4.700 4.700 4.500 4.500 17
2008-12-22 RHTL.N0000 4.700 4.700 4.600 4.600 11
2008-12-19 RHTL.N0000 4.700 4.700 4.600 4.600 9
2008-12-18 RHTL.N0000 4.800 4.800 4.700 4.700 12