THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-28 |
RHTL.N0000 |
13.600 |
13.600 |
13.400 |
13.400 |
25 |
| 2022-01-27 |
RHTL.N0000 |
14.200 |
14.200 |
13.600 |
13.600 |
10 |
| 2022-01-26 |
RHTL.N0000 |
14.100 |
14.600 |
14.100 |
14.600 |
8 |
| 2022-01-25 |
RHTL.N0000 |
14.100 |
14.200 |
14.100 |
14.100 |
6 |
| 2022-01-24 |
RHTL.N0000 |
15.300 |
15.300 |
14.100 |
14.200 |
15 |
| 2022-01-21 |
RHTL.N0000 |
15.000 |
15.000 |
14.500 |
14.600 |
17 |
| 2022-01-20 |
RHTL.N0000 |
14.800 |
15.500 |
14.400 |
15.300 |
62 |
| 2022-01-19 |
RHTL.N0000 |
14.400 |
14.800 |
14.400 |
14.700 |
7 |
| 2022-01-18 |
RHTL.N0000 |
14.200 |
14.500 |
14.200 |
14.400 |
48 |
| 2022-01-13 |
RHTL.N0000 |
13.900 |
14.100 |
13.400 |
13.400 |
17 |
| 2022-01-12 |
RHTL.N0000 |
13.300 |
14.200 |
13.300 |
14.000 |
13 |
| 2022-01-11 |
RHTL.N0000 |
13.600 |
13.600 |
13.300 |
13.300 |
9 |
| 2022-01-10 |
RHTL.N0000 |
14.200 |
14.200 |
13.500 |
13.600 |
9 |
| 2022-01-07 |
RHTL.N0000 |
13.100 |
13.500 |
13.100 |
13.300 |
9 |
| 2022-01-06 |
RHTL.N0000 |
13.700 |
14.100 |
13.600 |
13.700 |
30 |
| 2022-01-05 |
RHTL.N0000 |
13.300 |
14.000 |
13.300 |
13.800 |
47 |
| 2022-01-04 |
RHTL.N0000 |
13.200 |
13.500 |
13.100 |
13.100 |
11 |
| 2022-01-03 |
RHTL.N0000 |
13.500 |
13.600 |
13.300 |
13.300 |
21 |
| 2021-12-31 |
RHTL.N0000 |
13.000 |
13.400 |
12.500 |
13.400 |
14 |
| 2021-12-30 |
RHTL.N0000 |
12.500 |
14.300 |
12.500 |
13.300 |
66 |