THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-03-03 |
RHTL.N0000 |
19.300 |
21.300 |
19.300 |
20.900 |
123 |
| 2023-03-02 |
RHTL.N0000 |
18.700 |
19.300 |
18.500 |
19.000 |
53 |
| 2023-03-01 |
RHTL.N0000 |
17.200 |
19.100 |
17.200 |
18.100 |
93 |
| 2023-02-28 |
RHTL.N0000 |
16.200 |
17.300 |
16.200 |
16.900 |
41 |
| 2023-02-24 |
RHTL.N0000 |
15.100 |
16.200 |
15.100 |
16.100 |
10 |
| 2023-02-23 |
RHTL.N0000 |
16.200 |
16.200 |
16.200 |
16.200 |
1 |
| 2023-02-22 |
RHTL.N0000 |
15.900 |
16.000 |
15.900 |
16.000 |
6 |
| 2023-02-20 |
RHTL.N0000 |
16.100 |
16.100 |
16.000 |
16.000 |
5 |
| 2023-02-17 |
RHTL.N0000 |
14.100 |
15.600 |
14.000 |
14.900 |
12 |
| 2023-02-16 |
RHTL.N0000 |
14.100 |
15.000 |
14.000 |
14.800 |
3 |
| 2023-02-15 |
RHTL.N0000 |
14.500 |
15.600 |
14.500 |
15.300 |
2 |
| 2023-02-09 |
RHTL.N0000 |
15.100 |
15.900 |
15.100 |
15.700 |
4 |
| 2023-02-08 |
RHTL.N0000 |
15.100 |
15.100 |
15.100 |
15.100 |
2 |
| 2023-02-07 |
RHTL.N0000 |
15.100 |
15.100 |
15.100 |
15.100 |
1 |
| 2023-02-06 |
RHTL.N0000 |
15.900 |
16.000 |
15.900 |
15.900 |
2 |
| 2023-02-02 |
RHTL.N0000 |
15.000 |
16.500 |
15.000 |
15.600 |
12 |
| 2023-02-01 |
RHTL.N0000 |
15.000 |
15.500 |
15.000 |
15.500 |
7 |
| 2023-01-31 |
RHTL.N0000 |
15.300 |
15.800 |
15.000 |
15.000 |
11 |
| 2023-01-30 |
RHTL.N0000 |
14.700 |
14.700 |
14.700 |
14.700 |
2 |
| 2023-01-27 |
RHTL.N0000 |
14.900 |
14.900 |
14.600 |
14.700 |
7 |