THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-21 |
RHTL.N0000 |
21.600 |
21.600 |
21.600 |
21.600 |
1 |
| 2024-03-20 |
RHTL.N0000 |
22.100 |
22.200 |
22.000 |
22.100 |
7 |
| 2024-03-19 |
RHTL.N0000 |
21.900 |
22.200 |
21.200 |
21.400 |
22 |
| 2024-03-18 |
RHTL.N0000 |
21.000 |
22.100 |
21.000 |
21.000 |
3 |
| 2024-03-15 |
RHTL.N0000 |
21.600 |
22.000 |
20.700 |
21.900 |
14 |
| 2024-03-14 |
RHTL.N0000 |
21.400 |
21.800 |
21.400 |
21.700 |
4 |
| 2024-03-12 |
RHTL.N0000 |
21.900 |
21.900 |
20.500 |
21.500 |
10 |
| 2024-03-11 |
RHTL.N0000 |
22.200 |
22.400 |
20.800 |
21.000 |
11 |
| 2024-03-07 |
RHTL.N0000 |
20.200 |
22.500 |
20.200 |
21.800 |
21 |
| 2024-03-06 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
5 |
| 2024-03-05 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
8 |
| 2024-03-04 |
RHTL.N0000 |
20.200 |
20.200 |
20.000 |
20.200 |
14 |
| 2024-03-01 |
RHTL.N0000 |
20.000 |
20.500 |
19.000 |
20.200 |
12 |
| 2024-02-29 |
RHTL.N0000 |
20.100 |
20.100 |
20.100 |
20.100 |
3 |
| 2024-02-28 |
RHTL.N0000 |
20.500 |
20.900 |
20.000 |
20.000 |
10 |
| 2024-02-27 |
RHTL.N0000 |
20.000 |
21.000 |
20.000 |
20.100 |
19 |
| 2024-02-26 |
RHTL.N0000 |
20.000 |
20.500 |
20.000 |
20.000 |
10 |
| 2024-02-22 |
RHTL.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
24 |
| 2024-02-21 |
RHTL.N0000 |
19.500 |
20.000 |
19.500 |
20.000 |
20 |
| 2024-02-20 |
RHTL.N0000 |
20.500 |
20.500 |
19.000 |
19.200 |
22 |