THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-05-30 |
RHTL.N0000 |
19.100 |
19.100 |
19.100 |
21.000 |
2 |
| 2023-05-29 |
RHTL.N0000 |
21.000 |
21.000 |
21.000 |
21.000 |
1 |
| 2023-05-26 |
RHTL.N0000 |
21.000 |
21.000 |
19.400 |
21.000 |
5 |
| 2023-05-25 |
RHTL.N0000 |
20.900 |
20.900 |
20.000 |
21.000 |
3 |
| 2023-05-24 |
RHTL.N0000 |
20.300 |
21.800 |
18.000 |
21.000 |
14 |
| 2023-05-23 |
RHTL.N0000 |
19.400 |
20.000 |
17.700 |
19.700 |
17 |
| 2023-05-22 |
RHTL.N0000 |
19.900 |
20.000 |
18.500 |
19.600 |
15 |
| 2023-05-19 |
RHTL.N0000 |
19.900 |
20.000 |
19.500 |
19.900 |
12 |
| 2023-05-18 |
RHTL.N0000 |
19.000 |
19.900 |
19.000 |
19.100 |
8 |
| 2023-05-17 |
RHTL.N0000 |
20.000 |
20.500 |
19.900 |
20.000 |
9 |
| 2023-05-16 |
RHTL.N0000 |
20.000 |
20.500 |
20.000 |
20.100 |
5 |
| 2023-05-15 |
RHTL.N0000 |
20.000 |
20.000 |
19.500 |
19.500 |
3 |
| 2023-05-12 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
6 |
| 2023-05-11 |
RHTL.N0000 |
20.900 |
20.900 |
19.500 |
20.800 |
9 |
| 2023-05-10 |
RHTL.N0000 |
21.000 |
21.000 |
21.000 |
20.900 |
1 |
| 2023-05-09 |
RHTL.N0000 |
20.500 |
20.900 |
20.500 |
20.900 |
10 |
| 2023-05-08 |
RHTL.N0000 |
20.800 |
20.800 |
20.000 |
20.500 |
11 |
| 2023-05-02 |
RHTL.N0000 |
20.300 |
21.000 |
20.000 |
20.000 |
7 |
| 2023-04-28 |
RHTL.N0000 |
20.500 |
20.500 |
20.000 |
20.500 |
3 |
| 2023-04-27 |
RHTL.N0000 |
21.400 |
21.400 |
21.400 |
21.400 |
2 |