Remco Tourism Villages Construction (EGX:RTVC)
Egypt · Delayed Price · Currency is EGP 3.200
-0.050 (-1.54%)
At close: Oct 22, 2026
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.25 | 3.40 | 3.15 | 3.20 | 3.20 | -1.54% | 319,891 |
| Oct 21, 2026 | 3.29 | 3.31 | 3.21 | 3.25 | 3.25 | -1.22% | 572,619 |
| Oct 20, 2026 | 3.26 | 3.33 | 3.25 | 3.29 | 3.29 | 0.92% | 356,895 |
| Oct 19, 2026 | 3.26 | 3.29 | 3.10 | 3.26 | 3.26 | - | 785,436 |
| Oct 18, 2026 | 3.43 | 3.43 | 3.26 | 3.26 | 3.26 | -4.96% | 827,665 |
| Oct 15, 2026 | 3.42 | 3.49 | 3.34 | 3.43 | 3.43 | 0.29% | 318,523 |
| Oct 14, 2026 | 3.39 | 3.45 | 3.31 | 3.42 | 3.42 | 0.88% | 313,567 |
| Oct 13, 2026 | 3.48 | 3.56 | 3.31 | 3.39 | 3.39 | -2.59% | 1,300,449 |
| Oct 12, 2026 | 3.63 | 3.60 | 3.47 | 3.48 | 3.48 | -4.13% | 1,032,724 |
| Oct 11, 2026 | 3.68 | 3.70 | 3.60 | 3.63 | 3.63 | -1.36% | 319,474 |
| Oct 7, 2026 | 3.64 | 3.71 | 3.64 | 3.68 | 3.68 | 1.10% | 479,545 |
| Oct 6, 2026 | 3.66 | 3.70 | 3.63 | 3.64 | 3.64 | -0.55% | 1,186,141 |
| Oct 5, 2026 | 3.62 | 3.74 | 3.60 | 3.66 | 3.66 | 1.10% | 803,147 |
| Oct 4, 2026 | 3.52 | 3.64 | 3.55 | 3.62 | 3.62 | 2.84% | 1,011,690 |
| Oct 1, 2026 | 3.48 | 3.57 | 3.48 | 3.52 | 3.52 | 1.15% | 461,642 |
| Sep 30, 2026 | 3.41 | 3.58 | 3.37 | 3.48 | 3.48 | 2.05% | 934,885 |
| Sep 29, 2026 | 3.53 | 3.57 | 3.39 | 3.41 | 3.41 | -3.40% | 1,119,167 |
| Sep 28, 2026 | 3.61 | 3.65 | 3.43 | 3.53 | 3.53 | -2.22% | 859,156 |
| Sep 27, 2026 | 3.73 | 3.79 | 3.60 | 3.61 | 3.61 | -3.22% | 1,104,159 |
| Sep 24, 2026 | 3.81 | 3.90 | 3.67 | 3.73 | 3.73 | -2.10% | 473,533 |
| Sep 23, 2026 | 3.86 | 3.90 | 3.81 | 3.81 | 3.81 | -1.30% | 425,597 |
| Sep 22, 2026 | 3.85 | 3.90 | 3.84 | 3.86 | 3.86 | 0.26% | 272,644 |
| Sep 21, 2026 | 3.89 | 3.94 | 3.79 | 3.85 | 3.85 | -1.03% | 605,535 |
| Sep 20, 2026 | 3.98 | 4.04 | 3.88 | 3.89 | 3.89 | -2.26% | 576,255 |
| Sep 17, 2026 | 3.87 | 4.06 | 3.87 | 3.98 | 3.98 | 2.84% | 1,435,873 |
| Sep 16, 2026 | 3.96 | 3.97 | 3.85 | 3.87 | 3.87 | -2.27% | 427,462 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.94 | 3.96 | 3.96 | -0.25% | 225,811 |
| Sep 14, 2026 | 4.01 | 4.07 | 3.96 | 3.97 | 3.97 | -1.00% | 546,543 |
| Sep 13, 2026 | 4.00 | 4.15 | 4.00 | 4.01 | 4.01 | 0.25% | 1,032,856 |
| Sep 10, 2026 | 3.97 | 4.06 | 3.98 | 4.00 | 4.00 | 0.76% | 496,645 |
| Sep 9, 2026 | 4.01 | 4.03 | 3.96 | 3.97 | 3.97 | -1.00% | 665,072 |
| Sep 8, 2026 | 4.03 | 4.09 | 3.99 | 4.01 | 4.01 | -0.50% | 464,372 |
| Sep 7, 2026 | 4.05 | 4.10 | 4.02 | 4.03 | 4.03 | -0.49% | 446,776 |
| Sep 6, 2026 | 4.04 | 4.11 | 4.04 | 4.05 | 4.05 | 0.25% | 663,902 |
| Sep 3, 2026 | 4.16 | 4.17 | 4.02 | 4.04 | 4.04 | -2.88% | 512,882 |
| Sep 2, 2026 | 4.14 | 4.17 | 4.05 | 4.16 | 4.16 | 0.48% | 937,145 |
| Sep 1, 2026 | 4.20 | 4.26 | 4.11 | 4.14 | 4.14 | -1.43% | 1,640,128 |
| Aug 31, 2026 | 4.23 | 4.30 | 4.16 | 4.20 | 4.20 | -0.71% | 912,429 |
| Aug 30, 2026 | 4.13 | 4.33 | 4.06 | 4.23 | 4.23 | 2.42% | 4,566,588 |
| Aug 26, 2026 | 4.12 | 4.20 | 3.97 | 4.13 | 4.13 | 0.24% | 1,006,182 |
| Aug 25, 2026 | 4.16 | 4.36 | 4.11 | 4.12 | 4.12 | -0.96% | 3,327,791 |
| 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 |