THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |