THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-02-03 |
RHTL.N0000 |
32.000 |
32.000 |
31.200 |
32.000 |
9 |
| 2025-01-31 |
RHTL.N0000 |
32.300 |
32.300 |
31.800 |
31.800 |
3 |
| 2025-01-30 |
RHTL.N0000 |
32.500 |
32.500 |
31.200 |
31.200 |
6 |
| 2025-01-29 |
RHTL.N0000 |
31.500 |
32.500 |
31.200 |
31.200 |
18 |
| 2025-01-28 |
RHTL.N0000 |
32.700 |
32.700 |
31.400 |
31.500 |
13 |
| 2025-01-27 |
RHTL.N0000 |
31.500 |
32.700 |
31.300 |
32.000 |
19 |
| 2025-01-24 |
RHTL.N0000 |
33.000 |
33.000 |
31.300 |
31.900 |
42 |
| 2025-01-23 |
RHTL.N0000 |
32.500 |
33.000 |
32.100 |
32.200 |
25 |
| 2025-01-22 |
RHTL.N0000 |
32.800 |
33.000 |
32.300 |
32.500 |
40 |
| 2025-01-21 |
RHTL.N0000 |
32.000 |
32.900 |
31.500 |
32.500 |
46 |
| 2025-01-20 |
RHTL.N0000 |
32.500 |
32.500 |
31.300 |
31.600 |
16 |
| 2025-01-17 |
RHTL.N0000 |
32.000 |
32.500 |
31.400 |
32.000 |
11 |
| 2025-01-16 |
RHTL.N0000 |
32.000 |
32.000 |
31.400 |
31.900 |
3 |
| 2025-01-15 |
RHTL.N0000 |
32.700 |
32.700 |
31.300 |
32.100 |
10 |
| 2025-01-10 |
RHTL.N0000 |
31.500 |
32.500 |
31.100 |
31.900 |
9 |
| 2025-01-09 |
RHTL.N0000 |
31.300 |
32.500 |
31.300 |
31.300 |
12 |
| 2025-01-08 |
RHTL.N0000 |
32.500 |
32.900 |
31.500 |
32.700 |
17 |
| 2025-01-07 |
RHTL.N0000 |
31.300 |
32.200 |
31.300 |
32.200 |
5 |
| 2025-01-06 |
RHTL.N0000 |
32.500 |
33.300 |
31.300 |
31.400 |
39 |
| 2025-01-03 |
RHTL.N0000 |
32.100 |
33.400 |
31.100 |
31.800 |
91 |