Remco Tourism Villages Construction (EGX:RTVC)
Egypt · Delayed Price · Currency is EGP 3.780
-0.020 (-0.53%)
At close: Dec 1, 2025
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.78 | 3.87 | 3.79 | 3.80 | 3.80 | 0.53% | 678,491 |
| Dec 1, 2025 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | -0.53% | 746,572 |
| Nov 30, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | -1.55% | 608,440 |
| Nov 27, 2025 | 3.95 | 3.98 | 3.80 | 3.86 | 3.86 | -2.28% | 1,127,671 |
| Nov 26, 2025 | 3.96 | 4.02 | 3.91 | 3.95 | 3.95 | -0.25% | 401,799 |
| Nov 25, 2025 | 4.00 | 4.07 | 3.89 | 3.96 | 3.96 | -1.00% | 2,044,716 |
| Nov 24, 2025 | 3.86 | 4.00 | 3.81 | 4.00 | 4.00 | 3.63% | 2,705,188 |
| Nov 23, 2025 | 3.68 | 3.86 | 3.71 | 3.86 | 3.86 | 4.89% | 2,506,056 |
| Nov 20, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | - | 929,572 |
| Nov 19, 2025 | 3.74 | 3.73 | 3.66 | 3.68 | 3.68 | -1.60% | 368,130 |
| Nov 18, 2025 | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | 0.81% | 491,993 |
| Nov 17, 2025 | 3.68 | 3.73 | 3.63 | 3.71 | 3.71 | 0.82% | 847,891 |
| Nov 16, 2025 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 485,153 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 645,335 |
| Nov 12, 2025 | 3.74 | 3.77 | 3.70 | 3.73 | 3.73 | -0.27% | 546,766 |
| Nov 11, 2025 | 3.75 | 3.80 | 3.73 | 3.74 | 3.74 | -0.27% | 1,161,968 |
| Nov 10, 2025 | 3.79 | 3.85 | 3.73 | 3.75 | 3.75 | -1.06% | 831,664 |
| Nov 9, 2025 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.52% | 1,206,545 |
| Nov 6, 2025 | 3.87 | 3.88 | 3.77 | 3.81 | 3.81 | -1.55% | 1,009,357 |
| Nov 5, 2025 | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | 2.38% | 1,776,727 |
| Nov 4, 2025 | 3.81 | 3.86 | 3.75 | 3.78 | 3.78 | -0.79% | 1,070,331 |
| Nov 3, 2025 | 3.76 | 3.83 | 3.75 | 3.81 | 3.81 | 1.33% | 976,521 |
| Nov 2, 2025 | 3.80 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 624,577 |
| Oct 30, 2025 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | - | 575,559 |
| Oct 29, 2025 | 3.86 | 3.90 | 3.78 | 3.80 | 3.80 | -1.55% | 539,716 |
| Oct 28, 2025 | 3.86 | 3.90 | 3.78 | 3.86 | 3.86 | - | 951,121 |
| Oct 27, 2025 | 3.82 | 3.89 | 3.76 | 3.86 | 3.86 | 1.05% | 1,111,707 |
| Oct 26, 2025 | 3.82 | 3.90 | 3.80 | 3.82 | 3.82 | - | 1,747,296 |
| Oct 23, 2025 | 3.75 | 3.86 | 3.70 | 3.82 | 3.82 | 1.87% | 2,581,130 |
| Oct 22, 2025 | 3.72 | 3.78 | 3.70 | 3.75 | 3.75 | 0.81% | 500,007 |
| Oct 21, 2025 | 3.61 | 3.79 | 3.60 | 3.72 | 3.72 | 3.05% | 2,324,184 |
| Oct 20, 2025 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | 0.28% | 608,686 |
| Oct 19, 2025 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | - | 475,559 |
| Oct 16, 2025 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | - | 1,448,988 |
| Oct 15, 2025 | 3.69 | 3.69 | 3.59 | 3.60 | 3.60 | -2.44% | 690,018 |
| Oct 14, 2025 | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | 0.27% | 936,189 |
| Oct 13, 2025 | 3.59 | 3.73 | 3.58 | 3.68 | 3.68 | 2.51% | 1,044,809 |
| Oct 12, 2025 | 3.64 | 3.70 | 3.58 | 3.59 | 3.59 | -1.37% | 1,172,886 |
| Oct 8, 2025 | 3.68 | 3.73 | 3.62 | 3.64 | 3.64 | -1.09% | 698,200 |
| Oct 7, 2025 | 3.59 | 3.74 | 3.54 | 3.68 | 3.68 | 2.51% | 2,062,553 |
| Oct 6, 2025 | 3.59 | 3.60 | 3.52 | 3.59 | 3.59 | - | 563,375 |
| Oct 5, 2025 | 3.45 | 3.61 | 3.42 | 3.59 | 3.59 | 4.06% | 1,847,750 |
| Oct 2, 2025 | 3.49 | 3.52 | 3.45 | 3.45 | 3.45 | -1.15% | 624,342 |
| Oct 1, 2025 | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | -0.85% | 551,650 |
| Sep 30, 2025 | 3.49 | 3.55 | 3.48 | 3.52 | 3.52 | 0.86% | 878,871 |
| Sep 29, 2025 | 3.51 | 3.56 | 3.48 | 3.49 | 3.49 | -0.57% | 779,158 |
| Sep 28, 2025 | 3.54 | 3.60 | 3.48 | 3.51 | 3.51 | -0.85% | 1,303,784 |
| Sep 25, 2025 | 3.51 | 3.60 | 3.50 | 3.54 | 3.54 | 0.85% | 400,823 |
| Sep 24, 2025 | 3.51 | 3.56 | 3.41 | 3.51 | 3.51 | - | 703,898 |
| Sep 23, 2025 | 3.69 | 3.69 | 3.51 | 3.51 | 3.51 | -4.88% | 1,319,957 |