Remco Tourism Villages Construction (EGX:RTVC)
Egypt · Delayed Price · Currency is EGP 4.010
-0.110 (-2.67%)
At close: May 14, 2026
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.12 | 4.13 | 4.00 | 4.01 | 4.01 | -2.67% | 3,626,320 |
| May 13, 2026 | 4.32 | 4.40 | 4.11 | 4.12 | 4.12 | -4.63% | 3,174,902 |
| May 12, 2026 | 4.12 | 4.32 | 4.01 | 4.32 | 4.32 | 4.85% | 4,711,210 |
| May 11, 2026 | 4.09 | 4.18 | 3.89 | 4.12 | 4.12 | 0.73% | 825,531 |
| May 10, 2026 | 3.98 | 4.14 | 3.96 | 4.09 | 4.09 | 2.76% | 610,982 |
| May 6, 2026 | 3.97 | 4.04 | 3.95 | 3.98 | 3.98 | 0.25% | 1,370,034 |
| May 5, 2026 | 4.00 | 4.06 | 3.95 | 3.97 | 3.97 | -0.75% | 617,293 |
| May 4, 2026 | 4.19 | 4.19 | 3.99 | 4.00 | 4.00 | -4.53% | 2,404,923 |
| May 3, 2026 | 4.07 | 4.19 | 4.02 | 4.19 | 4.19 | 2.95% | 1,054,646 |
| Apr 30, 2026 | 4.28 | 4.29 | 4.07 | 4.07 | 4.07 | -4.91% | 6,502,130 |
| Apr 29, 2026 | 4.50 | 4.58 | 4.28 | 4.28 | 4.28 | -4.89% | 2,572,418 |
| Apr 28, 2026 | 4.40 | 4.51 | 4.30 | 4.50 | 4.50 | 2.27% | 2,159,073 |
| Apr 27, 2026 | 4.31 | 4.44 | 4.25 | 4.40 | 4.40 | 2.09% | 764,967 |
| Apr 26, 2026 | 4.11 | 4.31 | 4.14 | 4.31 | 4.31 | 4.87% | 2,546,886 |
| Apr 23, 2026 | 4.01 | 4.12 | 3.96 | 4.11 | 4.11 | 2.49% | 2,026,074 |
| Apr 22, 2026 | 3.92 | 4.10 | 3.85 | 4.01 | 4.01 | 2.30% | 2,541,349 |
| Apr 21, 2026 | 3.81 | 3.93 | 3.80 | 3.92 | 3.92 | 2.89% | 1,520,017 |
| Apr 20, 2026 | 3.78 | 3.88 | 3.78 | 3.81 | 3.81 | 0.79% | 1,360,019 |
| Apr 19, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 2,135,908 |
| Apr 16, 2026 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | - | 304,786 |
| Apr 15, 2026 | 3.53 | 3.62 | 3.52 | 3.60 | 3.60 | 1.98% | 634,800 |
| Apr 14, 2026 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | 0.28% | 241,011 |
| Apr 9, 2026 | 3.54 | 3.60 | 3.51 | 3.52 | 3.52 | -0.56% | 261,596 |
| Apr 8, 2026 | 3.50 | 3.61 | 3.53 | 3.54 | 3.54 | 1.14% | 345,299 |
| Apr 7, 2026 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -3.58% | 694,072 |
| Apr 6, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | 0.28% | 476,711 |
| Apr 5, 2026 | 3.56 | 3.66 | 3.61 | 3.62 | 3.62 | 1.69% | 275,885 |
| Apr 2, 2026 | 3.58 | 3.63 | 3.55 | 3.56 | 3.56 | -0.56% | 283,441 |
| Apr 1, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | -0.56% | 323,484 |
| Mar 31, 2026 | 3.59 | 3.68 | 3.58 | 3.60 | 3.60 | 0.28% | 1,246,948 |
| Mar 30, 2026 | 3.59 | 3.75 | 3.55 | 3.59 | 3.59 | - | 1,435,254 |
| Mar 29, 2026 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | -0.28% | 253,063 |
| Mar 26, 2026 | 3.64 | 3.65 | 3.59 | 3.60 | 3.60 | -1.10% | 278,194 |
| Mar 25, 2026 | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | 0.28% | 170,318 |
| Mar 24, 2026 | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | -1.63% | 112,468 |
| Mar 18, 2026 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | 1.10% | 215,326 |
| Mar 17, 2026 | 3.54 | 3.69 | 3.52 | 3.65 | 3.65 | 3.11% | 1,002,440 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | - | 277,928 |
| Mar 15, 2026 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 493,501 |
| Mar 12, 2026 | 3.53 | 3.56 | 3.47 | 3.50 | 3.50 | -0.85% | 186,249 |
| Mar 11, 2026 | 3.41 | 3.56 | 3.41 | 3.53 | 3.53 | 3.52% | 707,172 |
| Mar 10, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 218,920 |
| Mar 9, 2026 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | 0.29% | 226,037 |
| Mar 8, 2026 | 3.30 | 3.40 | 3.33 | 3.39 | 3.39 | 2.73% | 162,626 |
| Mar 5, 2026 | 3.44 | 3.43 | 3.30 | 3.30 | 3.30 | -4.07% | 524,036 |
| Mar 4, 2026 | 3.41 | 3.45 | 3.35 | 3.44 | 3.44 | 0.88% | 456,442 |
| Mar 3, 2026 | 3.31 | 3.46 | 3.24 | 3.41 | 3.41 | 3.02% | 815,928 |
| Mar 2, 2026 | 3.30 | 3.40 | 3.29 | 3.31 | 3.31 | 0.30% | 718,266 |
| Mar 1, 2026 | 3.40 | 3.37 | 3.23 | 3.30 | 3.30 | -2.94% | 532,432 |
| Feb 26, 2026 | 3.38 | 3.54 | 3.35 | 3.40 | 3.40 | 0.59% | 905,974 |