THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-01-29 |
RHTL.N0000 |
10.300 |
10.400 |
10.000 |
10.000 |
7 |
| 2019-01-28 |
RHTL.N0000 |
9.900 |
10.000 |
9.900 |
10.000 |
4 |
| 2019-01-25 |
RHTL.N0000 |
10.600 |
10.600 |
10.000 |
10.400 |
7 |
| 2019-01-24 |
RHTL.N0000 |
9.900 |
10.600 |
9.800 |
10.000 |
20 |
| 2019-01-23 |
RHTL.N0000 |
9.500 |
9.800 |
9.500 |
9.800 |
4 |
| 2019-01-22 |
RHTL.N0000 |
10.000 |
10.400 |
9.900 |
9.900 |
12 |
| 2019-01-21 |
RHTL.N0000 |
9.600 |
9.800 |
9.500 |
9.500 |
17 |
| 2019-01-18 |
RHTL.N0000 |
9.800 |
9.800 |
9.600 |
9.600 |
5 |
| 2019-01-17 |
RHTL.N0000 |
9.400 |
9.600 |
9.400 |
9.600 |
3 |
| 2019-01-16 |
RHTL.N0000 |
9.300 |
9.500 |
9.300 |
9.500 |
2 |
| 2019-01-14 |
RHTL.N0000 |
9.900 |
9.900 |
9.200 |
9.200 |
6 |
| 2019-01-10 |
RHTL.N0000 |
10.000 |
10.000 |
9.500 |
9.500 |
4 |
| 2019-01-09 |
RHTL.N0000 |
9.600 |
10.000 |
9.000 |
9.100 |
25 |
| 2019-01-08 |
RHTL.N0000 |
9.700 |
9.700 |
9.700 |
9.100 |
1 |
| 2019-01-07 |
RHTL.N0000 |
9.500 |
9.700 |
9.100 |
9.100 |
10 |
| 2019-01-03 |
RHTL.N0000 |
9.500 |
9.600 |
9.200 |
9.600 |
6 |
| 2019-01-02 |
RHTL.N0000 |
9.000 |
9.500 |
9.000 |
9.000 |
3 |
| 2018-12-28 |
RHTL.N0000 |
9.500 |
9.500 |
9.500 |
9.100 |
1 |
| 2018-12-27 |
RHTL.N0000 |
9.400 |
9.400 |
9.100 |
9.100 |
3 |
| 2018-12-26 |
RHTL.N0000 |
9.400 |
9.400 |
9.100 |
9.100 |
4 |