THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-03-02 |
RHTL.N0000 |
10.000 |
10.000 |
10.000 |
10.000 |
2 |
| 2018-02-28 |
RHTL.N0000 |
10.200 |
10.200 |
9.800 |
10.200 |
12 |
| 2018-02-27 |
RHTL.N0000 |
10.000 |
10.500 |
10.000 |
10.300 |
83 |
| 2018-02-26 |
RHTL.N0000 |
10.000 |
10.300 |
9.900 |
9.900 |
23 |
| 2018-02-23 |
RHTL.N0000 |
9.900 |
10.000 |
9.700 |
9.700 |
5 |
| 2018-02-22 |
RHTL.N0000 |
10.300 |
10.300 |
10.000 |
10.000 |
40 |
| 2018-02-21 |
RHTL.N0000 |
9.500 |
10.800 |
9.500 |
10.300 |
169 |
| 2018-02-20 |
RHTL.N0000 |
9.500 |
9.700 |
9.300 |
9.500 |
21 |
| 2018-02-19 |
RHTL.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
3 |
| 2018-02-16 |
RHTL.N0000 |
9.200 |
9.500 |
9.200 |
9.500 |
8 |
| 2018-02-15 |
RHTL.N0000 |
9.400 |
9.500 |
9.400 |
9.500 |
3 |
| 2018-02-14 |
RHTL.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
2 |
| 2018-02-12 |
RHTL.N0000 |
9.300 |
9.700 |
9.200 |
9.200 |
35 |
| 2018-02-09 |
RHTL.N0000 |
9.400 |
9.400 |
9.400 |
9.400 |
7 |
| 2018-02-08 |
RHTL.N0000 |
9.400 |
9.500 |
9.200 |
9.400 |
14 |
| 2018-02-07 |
RHTL.N0000 |
9.400 |
9.500 |
9.400 |
9.500 |
6 |
| 2018-02-06 |
RHTL.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
1 |
| 2018-02-02 |
RHTL.N0000 |
9.500 |
9.500 |
9.400 |
9.400 |
2 |
| 2018-01-30 |
RHTL.N0000 |
9.500 |
9.500 |
9.500 |
9.500 |
2 |
| 2018-01-29 |
RHTL.N0000 |
9.600 |
9.600 |
9.600 |
9.600 |
1 |