THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-04-25 |
RHTL.N0000 |
25.800 |
26.700 |
25.800 |
26.300 |
42 |
| 2024-04-24 |
RHTL.N0000 |
25.000 |
26.000 |
24.100 |
25.400 |
40 |
| 2024-04-22 |
RHTL.N0000 |
23.100 |
25.200 |
23.100 |
25.000 |
40 |
| 2024-04-19 |
RHTL.N0000 |
24.200 |
24.300 |
22.300 |
23.000 |
21 |
| 2024-04-18 |
RHTL.N0000 |
24.500 |
24.500 |
24.000 |
24.000 |
7 |
| 2024-04-17 |
RHTL.N0000 |
22.000 |
24.500 |
22.000 |
24.300 |
46 |
| 2024-04-15 |
RHTL.N0000 |
22.000 |
24.000 |
22.000 |
23.000 |
54 |
| 2024-04-10 |
RHTL.N0000 |
23.700 |
23.800 |
23.700 |
23.800 |
2 |
| 2024-04-09 |
RHTL.N0000 |
23.400 |
23.500 |
23.400 |
23.500 |
3 |
| 2024-04-08 |
RHTL.N0000 |
23.000 |
24.000 |
22.500 |
23.400 |
27 |
| 2024-04-05 |
RHTL.N0000 |
21.500 |
22.300 |
21.500 |
22.300 |
2 |
| 2024-04-04 |
RHTL.N0000 |
22.100 |
23.400 |
22.000 |
22.000 |
12 |
| 2024-04-03 |
RHTL.N0000 |
23.400 |
23.500 |
23.400 |
23.500 |
2 |
| 2024-04-02 |
RHTL.N0000 |
23.000 |
23.200 |
22.500 |
22.800 |
5 |
| 2024-04-01 |
RHTL.N0000 |
22.200 |
23.500 |
22.200 |
22.800 |
6 |
| 2024-03-28 |
RHTL.N0000 |
22.200 |
23.000 |
22.200 |
23.000 |
67 |
| 2024-03-27 |
RHTL.N0000 |
22.500 |
23.000 |
22.500 |
22.800 |
20 |
| 2024-03-26 |
RHTL.N0000 |
22.500 |
22.500 |
22.300 |
22.300 |
6 |
| 2024-03-25 |
RHTL.N0000 |
22.500 |
22.700 |
22.500 |
22.500 |
19 |
| 2024-03-22 |
RHTL.N0000 |
22.000 |
22.700 |
22.000 |
22.500 |
39 |