Remco Tourism Villages Construction (EGX:RTVC)
Egypt · Delayed Price · Currency is EGP 4.120
-0.040 (-0.96%)
At close: Aug 25, 2026
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.02 | 4.16 | 3.99 | 4.16 | 4.16 | 3.48% | 1,265,744 |
| Aug 23, 2026 | 4.20 | 4.24 | 4.00 | 4.02 | 4.02 | -4.29% | 2,092,551 |
| Aug 20, 2026 | 4.15 | 4.35 | 4.06 | 4.20 | 4.20 | 1.20% | 5,227,835 |
| Aug 19, 2026 | 3.97 | 4.16 | 3.98 | 4.15 | 4.15 | 4.53% | 5,128,860 |
| Aug 18, 2026 | 3.79 | 3.97 | 3.78 | 3.97 | 3.97 | 4.75% | 3,800,695 |
| Aug 17, 2026 | 3.77 | 3.82 | 3.78 | 3.79 | 3.79 | 0.53% | 799,376 |
| Aug 16, 2026 | 3.76 | 3.84 | 3.77 | 3.77 | 3.77 | 0.27% | 825,950 |
| Aug 13, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | - | 622,709 |
| Aug 12, 2026 | 3.80 | 3.84 | 3.76 | 3.76 | 3.76 | -1.05% | 1,963,657 |
| Aug 11, 2026 | 3.80 | 3.86 | 3.80 | 3.80 | 3.80 | - | 944,128 |
| Aug 10, 2026 | 3.82 | 3.87 | 3.79 | 3.80 | 3.80 | -0.52% | 1,162,296 |
| Aug 9, 2026 | 3.85 | 3.92 | 3.81 | 3.82 | 3.82 | -0.78% | 1,168,411 |
| Aug 6, 2026 | 3.84 | 3.91 | 3.82 | 3.85 | 3.85 | 0.26% | 629,588 |
| Aug 5, 2026 | 3.81 | 3.87 | 3.78 | 3.84 | 3.84 | 0.79% | 1,945,006 |
| Aug 4, 2026 | 3.84 | 3.85 | 3.73 | 3.81 | 3.81 | -0.78% | 1,187,019 |
| Aug 3, 2026 | 3.78 | 3.85 | 3.79 | 3.84 | 3.84 | 1.59% | 1,086,132 |
| Aug 2, 2026 | 3.77 | 3.84 | 3.77 | 3.78 | 3.78 | 0.27% | 1,387,110 |
| Jul 30, 2026 | 3.94 | 3.90 | 3.75 | 3.77 | 3.77 | -4.31% | 2,879,167 |
| Jul 29, 2026 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | 3.41% | 1,159,530 |
| Jul 28, 2026 | 3.98 | 4.06 | 3.81 | 3.81 | 3.81 | -4.27% | 2,159,006 |
| Jul 27, 2026 | 3.95 | 4.03 | 3.95 | 3.98 | 3.98 | 0.76% | 1,145,603 |
| Jul 26, 2026 | 4.05 | 4.07 | 3.91 | 3.95 | 3.95 | -2.47% | 917,917 |
| Jul 22, 2026 | 4.14 | 4.13 | 4.05 | 4.05 | 4.05 | -2.17% | 1,302,941 |
| Jul 21, 2026 | 4.12 | 4.20 | 4.05 | 4.14 | 4.14 | 0.49% | 827,032 |
| Jul 20, 2026 | 3.93 | 4.12 | 3.91 | 4.12 | 4.12 | 4.83% | 3,932,414 |
| Jul 19, 2026 | 3.97 | 3.98 | 3.91 | 3.93 | 3.93 | -1.01% | 525,918 |
| Jul 16, 2026 | 3.85 | 3.98 | 3.85 | 3.97 | 3.97 | 3.12% | 1,640,604 |
| Jul 15, 2026 | 3.83 | 3.90 | 3.82 | 3.85 | 3.85 | 0.52% | 603,656 |
| Jul 14, 2026 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | -0.78% | 857,512 |
| Jul 13, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 0.52% | 740,504 |
| Jul 12, 2026 | 3.79 | 3.89 | 3.78 | 3.84 | 3.84 | 1.32% | 946,458 |
| Jul 9, 2026 | 3.76 | 3.80 | 3.70 | 3.79 | 3.79 | 0.80% | 437,534 |
| Jul 8, 2026 | 3.77 | 3.80 | 3.73 | 3.76 | 3.76 | -0.27% | 1,027,224 |
| Jul 7, 2026 | 3.83 | 3.87 | 3.75 | 3.77 | 3.77 | -1.57% | 1,114,635 |
| Jul 6, 2026 | 3.84 | 3.90 | 3.82 | 3.83 | 3.83 | -0.26% | 898,141 |
| Jul 5, 2026 | 3.79 | 3.87 | 3.79 | 3.84 | 3.84 | 1.32% | 919,037 |
| Jul 1, 2026 | 3.80 | 3.85 | 3.77 | 3.79 | 3.79 | -0.26% | 420,685 |
| Jun 30, 2026 | 3.65 | 3.82 | 3.65 | 3.80 | 3.80 | 4.11% | 1,582,832 |
| Jun 29, 2026 | 3.64 | 3.67 | 3.55 | 3.65 | 3.65 | 0.27% | 949,117 |
| Jun 28, 2026 | 3.63 | 3.72 | 3.61 | 3.64 | 3.64 | 0.28% | 422,179 |
| Jun 25, 2026 | 3.82 | 3.90 | 3.63 | 3.63 | 3.63 | -4.97% | 3,623,313 |
| Jun 24, 2026 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | 0.53% | 549,431 |
| Jun 23, 2026 | 3.90 | 3.92 | 3.79 | 3.80 | 3.80 | -2.56% | 989,928 |
| Jun 22, 2026 | 3.92 | 4.00 | 3.88 | 3.90 | 3.90 | -0.51% | 2,003,045 |
| Jun 21, 2026 | 3.84 | 3.96 | 3.84 | 3.92 | 3.92 | 2.08% | 843,897 |
| Jun 17, 2026 | 3.83 | 3.90 | 3.81 | 3.84 | 3.84 | 0.26% | 1,242,748 |
| Jun 16, 2026 | 3.85 | 3.93 | 3.83 | 3.83 | 3.83 | -0.52% | 1,766,369 |
| Jun 15, 2026 | 3.83 | 3.88 | 3.84 | 3.85 | 3.85 | 0.52% | 662,922 |
| Jun 14, 2026 | 3.84 | 3.92 | 3.82 | 3.83 | 3.83 | -0.26% | 1,092,228 |
| Jun 11, 2026 | 3.91 | 3.92 | 3.80 | 3.84 | 3.84 | -1.79% | 708,889 |