THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-11-14 |
RHTL.N0000 |
10.500 |
10.500 |
10.300 |
10.400 |
29 |
| 2019-11-13 |
RHTL.N0000 |
10.800 |
10.900 |
10.500 |
10.600 |
28 |
| 2019-11-08 |
RHTL.N0000 |
10.700 |
10.800 |
10.700 |
10.800 |
2 |
| 2019-11-06 |
RHTL.N0000 |
10.600 |
10.700 |
10.500 |
10.500 |
16 |
| 2019-11-05 |
RHTL.N0000 |
10.800 |
10.900 |
10.800 |
10.900 |
6 |
| 2019-11-01 |
RHTL.N0000 |
10.700 |
11.000 |
10.700 |
10.900 |
4 |
| 2019-10-30 |
RHTL.N0000 |
10.700 |
11.000 |
10.700 |
10.700 |
4 |
| 2019-10-28 |
RHTL.N0000 |
10.800 |
11.300 |
10.800 |
11.000 |
3 |
| 2019-10-25 |
RHTL.N0000 |
11.000 |
11.300 |
10.900 |
10.900 |
10 |
| 2019-10-24 |
RHTL.N0000 |
11.000 |
11.400 |
10.900 |
11.200 |
54 |
| 2019-10-22 |
RHTL.N0000 |
10.900 |
11.100 |
10.700 |
10.900 |
10 |
| 2019-10-21 |
RHTL.N0000 |
11.000 |
11.000 |
10.600 |
10.600 |
4 |
| 2019-10-18 |
RHTL.N0000 |
11.000 |
11.100 |
11.000 |
11.000 |
6 |
| 2019-10-17 |
RHTL.N0000 |
11.300 |
11.300 |
10.700 |
11.000 |
7 |
| 2019-10-16 |
RHTL.N0000 |
11.300 |
11.400 |
10.800 |
10.900 |
41 |
| 2019-10-15 |
RHTL.N0000 |
10.900 |
11.400 |
10.500 |
11.000 |
110 |
| 2019-10-14 |
RHTL.N0000 |
9.800 |
10.800 |
9.800 |
10.500 |
32 |
| 2019-10-11 |
RHTL.N0000 |
10.500 |
10.500 |
9.800 |
9.900 |
9 |
| 2019-10-10 |
RHTL.N0000 |
10.400 |
10.500 |
10.000 |
10.200 |
9 |
| 2019-10-09 |
RHTL.N0000 |
10.000 |
10.300 |
10.000 |
10.200 |
18 |