THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-01 |
RHTL.N0000 |
21.400 |
21.400 |
19.200 |
19.900 |
13 |
| 2022-08-31 |
RHTL.N0000 |
21.000 |
21.000 |
18.400 |
18.900 |
33 |
| 2022-08-30 |
RHTL.N0000 |
18.500 |
20.400 |
18.300 |
19.800 |
120 |
| 2022-08-29 |
RHTL.N0000 |
17.000 |
18.800 |
17.000 |
17.500 |
31 |
| 2022-08-26 |
RHTL.N0000 |
17.000 |
17.500 |
17.000 |
17.300 |
10 |
| 2022-08-25 |
RHTL.N0000 |
17.500 |
18.000 |
17.000 |
17.300 |
17 |
| 2022-08-24 |
RHTL.N0000 |
18.500 |
18.500 |
17.700 |
18.000 |
31 |
| 2022-08-23 |
RHTL.N0000 |
18.900 |
18.900 |
18.000 |
18.200 |
34 |
| 2022-08-22 |
RHTL.N0000 |
16.500 |
19.000 |
16.500 |
18.700 |
68 |
| 2022-08-19 |
RHTL.N0000 |
14.500 |
16.400 |
14.500 |
15.500 |
77 |
| 2022-08-18 |
RHTL.N0000 |
13.800 |
14.100 |
13.800 |
14.000 |
21 |
| 2022-08-17 |
RHTL.N0000 |
13.800 |
13.800 |
13.800 |
13.900 |
1 |
| 2022-08-15 |
RHTL.N0000 |
13.800 |
13.900 |
13.800 |
13.900 |
5 |
| 2022-08-12 |
RHTL.N0000 |
13.600 |
13.900 |
13.600 |
13.600 |
5 |
| 2022-08-10 |
RHTL.N0000 |
12.000 |
13.400 |
11.500 |
13.400 |
5 |
| 2022-08-09 |
RHTL.N0000 |
12.000 |
13.700 |
12.000 |
12.800 |
19 |
| 2022-08-08 |
RHTL.N0000 |
12.100 |
12.100 |
12.000 |
12.000 |
2 |
| 2022-08-05 |
RHTL.N0000 |
12.000 |
12.000 |
11.300 |
12.000 |
9 |
| 2022-08-04 |
RHTL.N0000 |
12.000 |
12.000 |
11.000 |
11.100 |
2 |
| 2022-08-03 |
RHTL.N0000 |
11.400 |
11.500 |
11.100 |
11.400 |
13 |