THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2004-10-15 |
RHTL.N0000 |
16.000 |
16.000 |
16.000 |
16.000 |
3 |
| 2004-10-14 |
RHTL.N0000 |
15.500 |
17.000 |
13.500 |
16.000 |
67 |
| 2004-10-13 |
RHTL.N0000 |
16.500 |
17.000 |
16.000 |
16.500 |
53 |
| 2004-10-12 |
RHTL.N0000 |
16.000 |
17.250 |
16.000 |
16.000 |
19 |
| 2004-10-11 |
RHTL.N0000 |
15.750 |
16.000 |
15.000 |
15.250 |
16 |
| 2004-10-08 |
RHTL.N0000 |
16.000 |
16.000 |
16.000 |
16.000 |
3 |
| 2004-10-07 |
RHTL.N0000 |
16.500 |
16.500 |
15.250 |
15.500 |
24 |
| 2004-10-06 |
RHTL.N0000 |
15.250 |
17.500 |
15.250 |
16.250 |
73 |
| 2004-10-05 |
RHTL.N0000 |
15.000 |
15.250 |
15.000 |
15.000 |
13 |
| 2004-10-01 |
RHTL.N0000 |
15.500 |
15.500 |
14.000 |
14.250 |
4 |
| 2004-09-30 |
RHTL.N0000 |
15.750 |
15.750 |
15.500 |
15.500 |
8 |
| 2004-09-27 |
RHTL.N0000 |
15.750 |
15.750 |
15.750 |
15.750 |
5 |
| 2004-09-24 |
RHTL.N0000 |
16.000 |
16.000 |
16.000 |
16.000 |
2 |
| 2004-09-23 |
RHTL.N0000 |
16.000 |
17.500 |
16.000 |
16.750 |
8 |
| 2004-09-22 |
RHTL.N0000 |
15.250 |
16.500 |
15.250 |
15.750 |
31 |
| 2004-09-21 |
RHTL.N0000 |
14.500 |
15.250 |
14.500 |
15.250 |
20 |
| 2004-09-20 |
RHTL.N0000 |
13.750 |
14.000 |
13.750 |
14.000 |
11 |
| 2004-09-16 |
RHTL.N0000 |
13.250 |
14.000 |
13.250 |
13.750 |
11 |
| 2004-09-15 |
RHTL.N0000 |
10.250 |
13.500 |
10.250 |
13.250 |
6 |
| 2004-09-14 |
RHTL.N0000 |
13.250 |
13.500 |
13.000 |
13.250 |
7 |