THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-12-03 |
RHTL.N0000 |
28.600 |
30.900 |
27.500 |
30.600 |
215 |
| 2024-12-02 |
RHTL.N0000 |
28.000 |
28.800 |
27.700 |
28.300 |
49 |
| 2024-11-29 |
RHTL.N0000 |
25.500 |
28.000 |
25.500 |
28.000 |
88 |
| 2024-11-28 |
RHTL.N0000 |
24.500 |
25.800 |
24.500 |
25.500 |
14 |
| 2024-11-27 |
RHTL.N0000 |
24.300 |
25.800 |
24.300 |
25.500 |
13 |
| 2024-11-26 |
RHTL.N0000 |
25.800 |
25.800 |
24.200 |
24.500 |
11 |
| 2024-11-25 |
RHTL.N0000 |
24.500 |
25.700 |
24.500 |
25.700 |
4 |
| 2024-11-22 |
RHTL.N0000 |
26.000 |
26.400 |
25.800 |
25.800 |
8 |
| 2024-11-21 |
RHTL.N0000 |
24.900 |
24.900 |
24.500 |
24.900 |
2 |
| 2024-11-20 |
RHTL.N0000 |
24.900 |
25.800 |
24.900 |
25.000 |
16 |
| 2024-11-19 |
RHTL.N0000 |
25.500 |
26.500 |
24.100 |
24.800 |
23 |
| 2024-11-18 |
RHTL.N0000 |
26.400 |
26.500 |
24.000 |
25.500 |
43 |
| 2024-11-14 |
RHTL.N0000 |
25.000 |
25.800 |
25.000 |
25.000 |
18 |
| 2024-11-13 |
RHTL.N0000 |
24.800 |
25.000 |
24.000 |
24.700 |
18 |
| 2024-11-12 |
RHTL.N0000 |
23.300 |
24.000 |
23.300 |
23.700 |
24 |
| 2024-11-11 |
RHTL.N0000 |
22.300 |
23.300 |
22.300 |
22.300 |
2 |
| 2024-11-08 |
RHTL.N0000 |
22.500 |
22.500 |
22.500 |
22.500 |
1 |
| 2024-11-07 |
RHTL.N0000 |
22.100 |
22.300 |
22.100 |
22.300 |
2 |
| 2024-11-06 |
RHTL.N0000 |
22.500 |
23.000 |
22.100 |
22.300 |
18 |
| 2024-11-05 |
RHTL.N0000 |
22.400 |
23.000 |
22.300 |
22.300 |
21 |