R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
3.500
-0.090 (-2.51%)
At close: Oct 8, 2025

R.T Briscoe (Nigeria) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.503.503.503.503.50-2.51%885,115
Oct 7, 20253.593.593.593.593.59-457,936
Oct 6, 20253.593.593.593.593.59-2.18%822,393
Oct 3, 20253.673.673.673.673.678.90%716,506
Oct 2, 20253.593.593.373.373.37-9.89%1,367,820
Sep 30, 20253.743.743.743.743.74-366,368
Sep 29, 20253.743.743.743.743.74-406,918
Sep 26, 20253.743.743.743.743.74-164,783
Sep 25, 20253.743.743.743.743.743.89%306,247
Sep 24, 20253.603.603.603.603.60-8.16%656,412
Sep 23, 20253.923.923.923.923.929.50%1,132,393
Sep 22, 20253.503.793.503.583.583.77%1,833,241
Sep 19, 20253.453.453.453.453.45-56,931
Sep 18, 20253.503.503.453.453.45-496,254
Sep 17, 20253.453.453.453.453.454.55%1,034,036
Sep 16, 20253.303.303.303.303.30-261,066
Sep 15, 20253.193.403.193.303.30-4.35%1,173,685
Sep 12, 20253.453.453.453.453.45-2.54%570,388
Sep 11, 20253.353.543.353.543.545.67%1,625,311
Sep 10, 20253.383.383.353.353.351.52%1,034,350
Sep 9, 20253.303.303.303.303.30-804,035
Sep 8, 20253.353.353.303.303.30-966,068
Sep 4, 20253.093.303.083.303.30-3.51%2,429,882
Sep 3, 20253.423.423.423.423.42-408,752
Sep 2, 20253.423.423.423.423.42-855,422
Sep 1, 20253.423.423.423.423.42-3.39%558,972
Aug 29, 20253.693.693.363.543.545.36%4,809,568
Aug 28, 20253.283.363.283.363.369.80%1,393,223
Aug 27, 20253.063.063.063.063.06-10.00%2,443,691
Aug 26, 20253.403.403.403.403.40-409,329
Aug 25, 20253.403.403.403.403.40-313,163
Aug 22, 20253.403.403.403.403.40-280,299
Aug 21, 20253.403.403.403.403.40-7.36%598,029
Aug 20, 20253.673.673.673.673.673.09%508,862
Aug 19, 20253.573.573.563.563.56-9.87%824,814
Aug 18, 20253.953.953.953.953.95-546,463
Aug 15, 20253.963.963.953.953.95-0.25%1,179,213
Aug 14, 20253.963.963.953.963.965.88%2,204,542
Aug 13, 20253.503.743.503.743.7410.00%3,019,177
Aug 12, 20253.503.503.403.403.40-2.86%2,766,692
Aug 11, 20253.803.803.503.503.50-2.78%1,260,862
Aug 8, 20253.653.653.463.603.60-1.37%2,541,494
Aug 7, 20253.603.653.603.653.654.29%1,121,933
Aug 6, 20253.503.503.503.503.50-9.09%947,902
Aug 5, 20253.853.853.853.853.85-877,817
Aug 4, 20253.853.853.853.853.85-1.28%858,706
Aug 1, 20253.903.903.703.903.90-2.50%1,857,077
Jul 31, 20253.954.003.914.004.005.26%2,422,171
Jul 30, 20253.994.033.803.803.803.54%2,107,855
Jul 29, 20253.673.673.673.673.67-6.14%1,678,406