THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-03-23 |
RHTL.N0000 |
22.500 |
22.500 |
21.500 |
21.600 |
20 |
| 2023-03-22 |
RHTL.N0000 |
22.300 |
22.900 |
21.500 |
22.100 |
10 |
| 2023-03-21 |
RHTL.N0000 |
21.600 |
23.000 |
21.600 |
23.000 |
80 |
| 2023-03-20 |
RHTL.N0000 |
21.500 |
22.800 |
21.500 |
21.700 |
9 |
| 2023-03-17 |
RHTL.N0000 |
21.200 |
23.000 |
21.200 |
22.900 |
23 |
| 2023-03-16 |
RHTL.N0000 |
22.000 |
22.000 |
20.100 |
21.400 |
15 |
| 2023-03-15 |
RHTL.N0000 |
22.500 |
22.500 |
22.000 |
22.100 |
17 |
| 2023-03-14 |
RHTL.N0000 |
23.000 |
23.400 |
22.700 |
22.800 |
69 |
| 2023-03-13 |
RHTL.N0000 |
22.800 |
23.500 |
22.500 |
23.000 |
155 |
| 2023-03-10 |
RHTL.N0000 |
22.700 |
23.000 |
21.800 |
22.700 |
118 |
| 2023-03-09 |
RHTL.N0000 |
21.800 |
22.800 |
20.000 |
22.200 |
175 |
| 2023-03-08 |
RHTL.N0000 |
21.500 |
22.000 |
20.800 |
21.400 |
50 |
| 2023-03-07 |
RHTL.N0000 |
21.400 |
22.000 |
20.700 |
21.600 |
103 |
| 2023-03-03 |
RHTL.N0000 |
19.300 |
21.300 |
19.300 |
20.900 |
123 |
| 2023-03-02 |
RHTL.N0000 |
18.700 |
19.300 |
18.500 |
19.000 |
53 |
| 2023-03-01 |
RHTL.N0000 |
17.200 |
19.100 |
17.200 |
18.100 |
93 |
| 2023-02-28 |
RHTL.N0000 |
16.200 |
17.300 |
16.200 |
16.900 |
41 |
| 2023-02-24 |
RHTL.N0000 |
15.100 |
16.200 |
15.100 |
16.100 |
10 |
| 2023-02-23 |
RHTL.N0000 |
16.200 |
16.200 |
16.200 |
16.200 |
1 |
| 2023-02-22 |
RHTL.N0000 |
15.900 |
16.000 |
15.900 |
16.000 |
6 |