THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-04-26 |
RHTL.N0000 |
21.500 |
21.500 |
20.500 |
20.900 |
9 |
| 2023-04-25 |
RHTL.N0000 |
20.500 |
21.500 |
20.500 |
21.300 |
13 |
| 2023-04-24 |
RHTL.N0000 |
20.500 |
21.500 |
20.500 |
21.500 |
13 |
| 2023-04-21 |
RHTL.N0000 |
21.600 |
21.800 |
20.200 |
21.600 |
29 |
| 2023-04-20 |
RHTL.N0000 |
21.000 |
21.800 |
20.100 |
21.100 |
20 |
| 2023-04-19 |
RHTL.N0000 |
20.700 |
21.000 |
20.200 |
20.200 |
18 |
| 2023-04-18 |
RHTL.N0000 |
21.900 |
22.000 |
20.500 |
20.800 |
17 |
| 2023-04-17 |
RHTL.N0000 |
22.000 |
22.000 |
21.200 |
21.200 |
3 |
| 2023-04-12 |
RHTL.N0000 |
20.600 |
22.000 |
20.500 |
22.000 |
21 |
| 2023-04-11 |
RHTL.N0000 |
21.200 |
22.000 |
21.000 |
21.600 |
21 |
| 2023-04-10 |
RHTL.N0000 |
20.500 |
22.000 |
20.500 |
22.000 |
12 |
| 2023-04-06 |
RHTL.N0000 |
22.400 |
22.400 |
20.000 |
22.100 |
14 |
| 2023-04-04 |
RHTL.N0000 |
22.300 |
22.400 |
22.000 |
22.300 |
8 |
| 2023-04-03 |
RHTL.N0000 |
22.000 |
22.400 |
21.800 |
22.400 |
9 |
| 2023-03-31 |
RHTL.N0000 |
22.400 |
22.400 |
22.000 |
22.000 |
21 |
| 2023-03-30 |
RHTL.N0000 |
22.200 |
22.500 |
21.800 |
21.900 |
31 |
| 2023-03-29 |
RHTL.N0000 |
22.500 |
22.500 |
22.200 |
22.200 |
7 |
| 2023-03-28 |
RHTL.N0000 |
20.200 |
22.700 |
20.200 |
22.200 |
54 |
| 2023-03-27 |
RHTL.N0000 |
21.700 |
22.300 |
20.000 |
20.500 |
46 |
| 2023-03-24 |
RHTL.N0000 |
22.000 |
22.500 |
20.900 |
21.500 |
38 |