THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-12-06 |
RHTL.N0000 |
17.000 |
17.000 |
16.000 |
16.300 |
64 |
| 2022-12-05 |
RHTL.N0000 |
16.200 |
17.000 |
16.200 |
17.000 |
6 |
| 2022-12-01 |
RHTL.N0000 |
15.700 |
19.000 |
15.700 |
16.100 |
27 |
| 2022-11-30 |
RHTL.N0000 |
15.400 |
16.000 |
15.400 |
16.000 |
6 |
| 2022-11-25 |
RHTL.N0000 |
16.500 |
16.500 |
16.500 |
15.400 |
1 |
| 2022-11-24 |
RHTL.N0000 |
15.900 |
15.900 |
15.300 |
15.400 |
2 |
| 2022-11-23 |
RHTL.N0000 |
16.300 |
16.500 |
16.300 |
16.400 |
6 |
| 2022-11-22 |
RHTL.N0000 |
15.300 |
16.000 |
15.300 |
16.000 |
5 |
| 2022-11-21 |
RHTL.N0000 |
15.700 |
16.500 |
15.700 |
15.800 |
3 |
| 2022-11-18 |
RHTL.N0000 |
15.700 |
15.700 |
15.700 |
15.700 |
1 |
| 2022-11-17 |
RHTL.N0000 |
15.200 |
15.300 |
15.200 |
15.200 |
9 |
| 2022-11-15 |
RHTL.N0000 |
16.900 |
16.900 |
15.600 |
16.600 |
2 |
| 2022-11-14 |
RHTL.N0000 |
16.000 |
16.000 |
16.000 |
16.000 |
5 |
| 2022-11-11 |
RHTL.N0000 |
16.900 |
16.900 |
16.000 |
16.000 |
15 |
| 2022-11-09 |
RHTL.N0000 |
17.000 |
17.000 |
16.000 |
16.700 |
3 |
| 2022-11-08 |
RHTL.N0000 |
17.800 |
17.800 |
16.200 |
16.200 |
7 |
| 2022-11-04 |
RHTL.N0000 |
15.200 |
17.100 |
15.100 |
17.000 |
12 |
| 2022-11-03 |
RHTL.N0000 |
16.500 |
16.500 |
15.100 |
15.400 |
6 |
| 2022-11-02 |
RHTL.N0000 |
16.500 |
16.500 |
16.500 |
16.500 |
2 |
| 2022-10-31 |
RHTL.N0000 |
16.000 |
16.500 |
16.000 |
16.300 |
6 |