R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 3.900
-0.100 (-2.50%)
At close: Aug 1, 2025
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | -2.50% | 1,857,077 |
| Jul 31, 2025 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | 5.26% | 2,422,171 |
| Jul 30, 2025 | 3.99 | 4.03 | 3.80 | 3.80 | 3.80 | 3.54% | 2,107,855 |
| Jul 29, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -6.14% | 1,678,406 |
| Jul 28, 2025 | 3.75 | 3.92 | 3.75 | 3.91 | 3.91 | 9.22% | 3,024,562 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -4.53% | 5,897,456 |
| Jul 24, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 9.97% | 4,834,313 |
| Jul 23, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | -8.58% | 1,998,079 |
| Jul 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1,279,762 |
| Jul 21, 2025 | 3.73 | 3.74 | 3.73 | 3.73 | 3.73 | 9.71% | 2,784,362 |
| Jul 18, 2025 | 3.48 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 2,314,416 |
| Jul 17, 2025 | 3.44 | 3.70 | 3.42 | 3.42 | 3.42 | -10.00% | 3,398,035 |
| Jul 16, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | -4.04% | 1,455,602 |
| Jul 14, 2025 | 4.30 | 4.30 | 3.96 | 3.96 | 3.96 | -10.00% | 4,834,297 |
| Jul 11, 2025 | 4.60 | 4.65 | 3.86 | 4.40 | 4.40 | 4.02% | 8,950,446 |
| Jul 10, 2025 | 3.99 | 4.23 | 3.99 | 4.23 | 4.23 | 9.87% | 12,751,470 |
| Jul 9, 2025 | 3.50 | 3.85 | 3.48 | 3.85 | 3.85 | 10.00% | 5,899,607 |
| Jul 8, 2025 | 3.29 | 3.50 | 3.29 | 3.50 | 3.50 | 6.06% | 4,364,927 |
| Jul 7, 2025 | 3.65 | 3.65 | 3.29 | 3.30 | 3.30 | -9.59% | 6,121,356 |
| Jul 4, 2025 | 3.65 | 3.65 | 3.32 | 3.65 | 3.65 | 9.94% | 7,459,041 |
| Jul 3, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 9.93% | 1,152,850 |
| Jul 2, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 9.82% | 3,094,894 |
| Jul 1, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | 10.00% | 3,048,012 |
| Jun 30, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 3.31% | 1,017,044 |
| Jun 27, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 0.83% | 536,081 |
| Jun 26, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | 4.35% | 1,561,096 |
| Jun 25, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -6.12% | 1,748,398 |
| Jun 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 213,089 |
| Jun 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.08% | 383,979 |
| Jun 20, 2025 | 2.22 | 2.40 | 2.21 | 2.40 | 2.40 | -0.83% | 5,942,250 |
| Jun 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 402,493 |
| Jun 18, 2025 | 2.25 | 2.42 | 2.25 | 2.42 | 2.42 | 8.04% | 1,773,694 |
| Jun 17, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 2.75% | 1,391,070 |
| Jun 16, 2025 | 2.24 | 2.25 | 2.18 | 2.18 | 2.18 | -3.11% | 1,706,894 |
| Jun 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 436,095 |
| Jun 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 284,206 |
| Jun 10, 2025 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -10.00% | 1,602,749 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 9.17% | 742,663 |
| Jun 4, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -4.58% | 1,640,688 |
| Jun 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 173,560 |
| Jun 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 174,413 |
| May 30, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | -9.77% | 3,102,513 |
| May 29, 2025 | 2.66 | 2.70 | 2.66 | 2.66 | 2.66 | 0.38% | 1,157,964 |
| May 28, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 7.72% | 1,313,767 |
| May 27, 2025 | 2.35 | 2.46 | 2.35 | 2.46 | 2.46 | 4.68% | 744,916 |
| May 26, 2025 | 2.30 | 2.35 | 2.28 | 2.35 | 2.35 | 3.07% | 885,435 |
| May 23, 2025 | 2.31 | 2.36 | 2.28 | 2.28 | 2.28 | -0.44% | 2,051,608 |
| May 22, 2025 | 2.14 | 2.29 | 2.14 | 2.29 | 2.29 | 9.57% | 4,720,571 |
| May 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 10.00% | 1,206,790 |
| May 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 145,900 |