Remco Tourism Villages Construction (EGX:RTVC)
Egypt · Delayed Price · Currency is EGP 3.760
-0.140 (-3.59%)
At close: Aug 31, 2025
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.75 | 3.93 | 3.76 | 3.90 | 3.90 | 4.00% | 3,644,612 |
| Aug 27, 2025 | 3.58 | 3.75 | 3.53 | 3.75 | 3.75 | 4.75% | 1,751,817 |
| Aug 26, 2025 | 3.64 | 3.71 | 3.51 | 3.58 | 3.58 | -1.65% | 2,609,127 |
| Aug 25, 2025 | 3.78 | 3.84 | 3.62 | 3.64 | 3.64 | -3.70% | 2,636,273 |
| Aug 24, 2025 | 3.91 | 3.94 | 3.75 | 3.78 | 3.78 | -3.32% | 1,764,909 |
| Aug 21, 2025 | 4.07 | 4.16 | 3.91 | 3.91 | 3.91 | -3.93% | 3,024,925 |
| Aug 20, 2025 | 4.07 | 4.07 | 3.87 | 4.07 | 4.07 | - | 3,035,268 |
| Aug 19, 2025 | 4.08 | 4.23 | 3.99 | 4.07 | 4.07 | -0.25% | 2,943,147 |
| Aug 18, 2025 | 3.89 | 4.08 | 3.78 | 4.08 | 4.08 | 4.88% | 3,584,190 |
| Aug 17, 2025 | 3.92 | 3.90 | 3.73 | 3.89 | 3.89 | -0.77% | 2,755,480 |
| Aug 14, 2025 | 3.79 | 3.95 | 3.78 | 3.92 | 3.92 | 3.43% | 1,816,017 |
| Aug 13, 2025 | 3.61 | 3.79 | 3.55 | 3.79 | 3.79 | 4.99% | 3,381,777 |
| Aug 12, 2025 | 3.54 | 3.67 | 3.57 | 3.61 | 3.61 | 1.98% | 1,176,504 |
| Aug 11, 2025 | 3.38 | 3.54 | 3.35 | 3.54 | 3.54 | 4.73% | 1,758,620 |
| Aug 10, 2025 | 3.35 | 3.42 | 3.36 | 3.38 | 3.38 | 0.90% | 505,115 |
| Aug 7, 2025 | 3.42 | 3.45 | 3.35 | 3.35 | 3.35 | -2.05% | 1,387,531 |
| Aug 6, 2025 | 3.45 | 3.48 | 3.41 | 3.42 | 3.42 | -0.87% | 771,077 |
| Aug 5, 2025 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 626,388 |
| Aug 4, 2025 | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | 1.77% | 419,125 |
| Aug 3, 2025 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.88% | 405,507 |
| Jul 31, 2025 | 3.39 | 3.44 | 3.35 | 3.42 | 3.42 | 0.88% | 362,498 |
| Jul 30, 2025 | 3.40 | 3.55 | 3.34 | 3.39 | 3.39 | -0.29% | 1,358,473 |
| Jul 29, 2025 | 3.51 | 3.52 | 3.40 | 3.40 | 3.40 | -3.13% | 686,493 |
| Jul 28, 2025 | 3.43 | 3.52 | 3.40 | 3.51 | 3.51 | 2.33% | 701,431 |
| Jul 27, 2025 | 3.54 | 3.54 | 3.39 | 3.43 | 3.43 | -3.11% | 954,131 |
| Jul 23, 2025 | 3.42 | 3.55 | 3.33 | 3.54 | 3.54 | 3.51% | 1,049,268 |
| Jul 22, 2025 | 3.45 | 3.48 | 3.30 | 3.42 | 3.42 | -0.87% | 602,606 |
| Jul 21, 2025 | 3.50 | 3.53 | 3.44 | 3.45 | 3.45 | -1.43% | 490,806 |
| Jul 20, 2025 | 3.47 | 3.58 | 3.47 | 3.50 | 3.50 | 0.86% | 425,117 |
| Jul 17, 2025 | 3.40 | 3.55 | 3.23 | 3.47 | 3.47 | 2.06% | 997,775 |
| Jul 16, 2025 | 3.44 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 815,753 |
| Jul 15, 2025 | 3.52 | 3.55 | 3.43 | 3.44 | 3.44 | -2.27% | 772,733 |
| Jul 14, 2025 | 3.52 | 3.59 | 3.49 | 3.52 | 3.52 | - | 525,259 |
| Jul 13, 2025 | 3.55 | 3.62 | 3.51 | 3.52 | 3.52 | -0.85% | 463,489 |
| Jul 10, 2025 | 3.46 | 3.57 | 3.50 | 3.55 | 3.55 | 2.60% | 267,537 |
| Jul 9, 2025 | 3.56 | 3.62 | 3.40 | 3.46 | 3.46 | -2.81% | 1,172,325 |
| Jul 7, 2025 | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -1.39% | 697,502 |
| Jul 6, 2025 | 3.64 | 3.69 | 3.57 | 3.61 | 3.61 | -0.82% | 1,559,617 |
| Jul 2, 2025 | 3.58 | 3.69 | 3.55 | 3.64 | 3.64 | 1.68% | 712,640 |
| Jul 1, 2025 | 3.65 | 3.70 | 3.57 | 3.58 | 3.58 | -1.92% | 600,391 |
| Jun 30, 2025 | 3.67 | 3.73 | 3.61 | 3.65 | 3.65 | -0.54% | 893,884 |
| Jun 29, 2025 | 3.75 | 3.83 | 3.64 | 3.67 | 3.67 | -2.13% | 1,283,365 |
| Jun 25, 2025 | 3.58 | 3.75 | 3.62 | 3.75 | 3.75 | 4.75% | 1,877,938 |
| Jun 24, 2025 | 3.41 | 3.58 | 3.46 | 3.58 | 3.58 | 4.99% | 1,585,668 |
| Jun 23, 2025 | 3.25 | 3.41 | 3.23 | 3.41 | 3.41 | 4.92% | 1,309,261 |
| Jun 22, 2025 | 3.21 | 3.36 | 3.06 | 3.25 | 3.25 | 1.25% | 1,623,802 |
| Jun 19, 2025 | 3.30 | 3.35 | 3.18 | 3.21 | 3.21 | -2.73% | 932,672 |
| Jun 18, 2025 | 3.29 | 3.38 | 3.20 | 3.30 | 3.30 | 0.30% | 1,116,709 |
| Jun 17, 2025 | 3.45 | 3.57 | 3.29 | 3.29 | 3.29 | -4.64% | 1,644,154 |
| Jun 16, 2025 | 3.58 | 3.64 | 3.43 | 3.45 | 3.45 | -3.63% | 1,309,993 |