THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-23 |
RHTL.N0000 |
23.600 |
23.600 |
23.100 |
23.200 |
9 |
| 2024-10-22 |
RHTL.N0000 |
23.500 |
23.600 |
23.500 |
23.600 |
4 |
| 2024-10-21 |
RHTL.N0000 |
23.300 |
23.300 |
23.300 |
23.300 |
2 |
| 2024-10-18 |
RHTL.N0000 |
23.100 |
24.500 |
23.100 |
23.100 |
2 |
| 2024-10-16 |
RHTL.N0000 |
22.900 |
24.800 |
22.900 |
24.200 |
2 |
| 2024-10-15 |
RHTL.N0000 |
24.900 |
25.000 |
24.000 |
24.200 |
10 |
| 2024-10-14 |
RHTL.N0000 |
23.000 |
24.500 |
22.600 |
22.900 |
7 |
| 2024-10-11 |
RHTL.N0000 |
22.900 |
22.900 |
22.600 |
22.900 |
6 |
| 2024-10-10 |
RHTL.N0000 |
23.000 |
23.000 |
22.500 |
22.600 |
10 |
| 2024-10-09 |
RHTL.N0000 |
23.000 |
23.000 |
23.000 |
23.000 |
10 |
| 2024-10-08 |
RHTL.N0000 |
22.800 |
23.000 |
22.800 |
23.000 |
15 |
| 2024-10-07 |
RHTL.N0000 |
23.400 |
23.500 |
22.500 |
22.700 |
13 |
| 2024-10-04 |
RHTL.N0000 |
23.500 |
23.500 |
22.500 |
22.600 |
9 |
| 2024-10-03 |
RHTL.N0000 |
22.700 |
23.400 |
22.500 |
23.000 |
27 |
| 2024-10-02 |
RHTL.N0000 |
23.500 |
23.500 |
22.500 |
22.700 |
6 |
| 2024-10-01 |
RHTL.N0000 |
24.000 |
24.000 |
22.600 |
23.400 |
8 |
| 2024-09-30 |
RHTL.N0000 |
24.500 |
25.000 |
23.800 |
23.800 |
28 |
| 2024-09-27 |
RHTL.N0000 |
22.900 |
24.800 |
22.900 |
23.100 |
64 |
| 2024-09-26 |
RHTL.N0000 |
23.000 |
23.100 |
21.500 |
23.000 |
16 |
| 2024-09-25 |
RHTL.N0000 |
22.600 |
23.100 |
22.600 |
23.000 |
35 |