THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-29 |
RHTL.N0000 |
17.000 |
17.700 |
17.000 |
17.700 |
8 |
| 2022-09-28 |
RHTL.N0000 |
17.700 |
17.700 |
17.100 |
16.900 |
2 |
| 2022-09-27 |
RHTL.N0000 |
17.000 |
17.500 |
16.800 |
16.900 |
10 |
| 2022-09-26 |
RHTL.N0000 |
17.100 |
17.300 |
17.100 |
17.100 |
16 |
| 2022-09-23 |
RHTL.N0000 |
17.000 |
17.000 |
17.000 |
17.000 |
5 |
| 2022-09-22 |
RHTL.N0000 |
17.100 |
17.800 |
17.000 |
17.100 |
19 |
| 2022-09-21 |
RHTL.N0000 |
17.700 |
17.700 |
17.100 |
17.300 |
7 |
| 2022-09-20 |
RHTL.N0000 |
17.700 |
17.700 |
17.000 |
17.700 |
28 |
| 2022-09-19 |
RHTL.N0000 |
18.100 |
19.200 |
17.000 |
17.800 |
26 |
| 2022-09-16 |
RHTL.N0000 |
18.000 |
18.100 |
18.000 |
18.000 |
3 |
| 2022-09-15 |
RHTL.N0000 |
19.000 |
19.000 |
17.700 |
18.300 |
25 |
| 2022-09-14 |
RHTL.N0000 |
17.500 |
19.000 |
17.500 |
17.600 |
13 |
| 2022-09-13 |
RHTL.N0000 |
18.000 |
18.000 |
17.600 |
17.600 |
5 |
| 2022-09-12 |
RHTL.N0000 |
18.300 |
19.000 |
18.200 |
18.200 |
24 |
| 2022-09-09 |
RHTL.N0000 |
17.000 |
18.200 |
17.000 |
18.200 |
14 |
| 2022-09-08 |
RHTL.N0000 |
17.100 |
18.300 |
17.000 |
17.100 |
32 |
| 2022-09-06 |
RHTL.N0000 |
17.100 |
18.600 |
17.100 |
18.400 |
13 |
| 2022-09-05 |
RHTL.N0000 |
18.300 |
18.500 |
18.300 |
18.500 |
6 |
| 2022-09-02 |
RHTL.N0000 |
19.200 |
19.200 |
17.100 |
18.300 |
33 |
| 2022-09-01 |
RHTL.N0000 |
21.400 |
21.400 |
19.200 |
19.900 |
13 |