Remco Tourism Villages Construction (EGX:RTVC)
Egypt flag Egypt · Delayed Price · Currency is EGP
3.490
-0.030 (-0.85%)
At close: Oct 1, 2025

EGX:RTVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253.493.523.453.453.45-1.15%624,342
Oct 1, 20253.523.523.473.493.49-0.85%551,650
Sep 30, 20253.493.553.483.523.520.86%878,871
Sep 29, 20253.513.563.483.493.49-0.57%779,158
Sep 28, 20253.543.603.483.513.51-0.85%1,303,784
Sep 25, 20253.513.603.503.543.540.85%400,823
Sep 24, 20253.513.563.413.513.51-703,898
Sep 23, 20253.693.693.513.513.51-4.88%1,319,957
Sep 22, 20253.603.743.503.693.692.50%1,846,671
Sep 21, 20253.613.683.593.603.60-0.28%425,084
Sep 18, 20253.623.693.603.613.61-0.28%1,222,596
Sep 17, 20253.573.673.503.623.621.40%1,843,782
Sep 16, 20253.693.753.573.573.57-3.25%2,765,307
Sep 15, 20253.763.793.653.693.69-1.86%2,764,821
Sep 14, 20253.803.893.723.763.76-1.05%1,681,310
Sep 11, 20253.873.953.773.803.80-1.81%2,036,791
Sep 10, 20254.004.023.863.873.87-3.25%1,917,151
Sep 9, 20254.044.183.944.004.00-0.99%2,711,642
Sep 8, 20254.114.173.984.044.04-1.70%1,209,158
Sep 7, 20253.924.113.894.114.114.85%4,280,519
Sep 3, 20254.084.073.883.923.92-3.92%1,105,847
Sep 2, 20253.944.103.864.084.083.55%1,798,286
Sep 1, 20253.763.943.653.943.944.79%3,818,858
Aug 31, 20253.903.923.753.763.76-3.59%927,619
Aug 28, 20253.753.933.763.903.904.00%3,644,612
Aug 27, 20253.583.753.533.753.754.75%1,751,817
Aug 26, 20253.643.713.513.583.58-1.65%2,609,127
Aug 25, 20253.783.843.623.643.64-3.70%2,636,273
Aug 24, 20253.913.943.753.783.78-3.32%1,764,909
Aug 21, 20254.074.163.913.913.91-3.93%3,024,925
Aug 20, 20254.074.073.874.074.07-3,035,268
Aug 19, 20254.084.233.994.074.07-0.25%2,943,147
Aug 18, 20253.894.083.784.084.084.88%3,584,190
Aug 17, 20253.923.903.733.893.89-0.77%2,755,480
Aug 14, 20253.793.953.783.923.923.43%1,816,017
Aug 13, 20253.613.793.553.793.794.99%3,381,777
Aug 12, 20253.543.673.573.613.611.98%1,176,504
Aug 11, 20253.383.543.353.543.544.73%1,758,620
Aug 10, 20253.353.423.363.383.380.90%505,115
Aug 7, 20253.423.453.353.353.35-2.05%1,387,531
Aug 6, 20253.453.483.413.423.42-0.87%771,077
Aug 5, 20253.453.503.413.453.45-626,388
Aug 4, 20253.393.463.393.453.451.77%419,125
Aug 3, 20253.423.453.383.393.39-0.88%405,507
Jul 31, 20253.393.443.353.423.420.88%362,498
Jul 30, 20253.403.553.343.393.39-0.29%1,358,473
Jul 29, 20253.513.523.403.403.40-3.13%686,493
Jul 28, 20253.433.523.403.513.512.33%701,431
Jul 27, 20253.543.543.393.433.43-3.11%954,131
Jul 23, 20253.423.553.333.543.543.51%1,049,268