THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2022-08-02 |
RHTL.N0000 |
11.200 |
11.400 |
11.200 |
11.400 |
8 |
| 2022-08-01 |
RHTL.N0000 |
10.700 |
10.800 |
10.500 |
10.700 |
10 |
| 2022-07-29 |
RHTL.N0000 |
10.000 |
11.000 |
10.000 |
10.500 |
12 |
| 2022-07-26 |
RHTL.N0000 |
11.300 |
11.300 |
10.000 |
10.300 |
30 |
| 2022-07-25 |
RHTL.N0000 |
11.300 |
11.300 |
10.500 |
10.500 |
3 |
| 2022-07-22 |
RHTL.N0000 |
10.500 |
11.300 |
10.500 |
11.300 |
11 |
| 2022-07-21 |
RHTL.N0000 |
10.200 |
10.400 |
10.000 |
10.000 |
23 |
| 2022-07-20 |
RHTL.N0000 |
10.500 |
10.500 |
10.100 |
10.200 |
37 |