R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 5.44
+0.49 (9.90%)
At close: Jan 22, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 9.90% | 3,982,148 |
| Jan 21, 2026 | 4.64 | 4.95 | 4.64 | 4.95 | 4.95 | 10.00% | 3,671,942 |
| Jan 20, 2026 | 4.47 | 4.50 | 4.40 | 4.50 | 4.50 | 4.65% | 2,395,094 |
| Jan 19, 2026 | 4.25 | 4.30 | 4.00 | 4.30 | 4.30 | 1.18% | 3,369,897 |
| Jan 16, 2026 | 3.95 | 4.25 | 3.93 | 4.25 | 4.25 | -0.47% | 1,768,460 |
| Jan 15, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -0.93% | 1,420,306 |
| Jan 14, 2026 | 4.78 | 4.78 | 3.92 | 4.31 | 4.31 | -0.92% | 3,923,476 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.30 | 4.35 | 4.35 | 9.85% | 2,580,581 |
| Jan 12, 2026 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | 10.00% | 9,391,115 |
| Jan 9, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.41% | 1,151,127 |
| Jan 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 575,220 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 1,457,833 |
| Jan 6, 2026 | 3.60 | 3.63 | 3.55 | 3.55 | 3.55 | 1.43% | 1,743,341 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 450,485 |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 301,126 |
| Dec 31, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 381,615 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 836,245 |
| Dec 29, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -3.03% | 1,124,596 |
| Dec 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 476,552 |
| Dec 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 920,827 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 1.52% | 1,426,946 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 356,594 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 258,925 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 283,474 |
| Dec 16, 2025 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | -3.03% | 983,373 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 223,382 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 250,800 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 180,983 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 677,770 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.96% | 425,342 |
| Dec 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 253,712 |
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,050,603 |
| Dec 4, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -3.23% | 1,926,896 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 161,547 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 105,622 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 1,002,737 |
| Nov 28, 2025 | 3.01 | 3.44 | 3.01 | 3.44 | 3.44 | 4.56% | 1,694,353 |
| Nov 27, 2025 | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | -1.50% | 1,846,259 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 104,438 |
| Nov 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 510,874 |
| Nov 24, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.76% | 492,072 |
| Nov 21, 2025 | 3.15 | 3.25 | 3.15 | 3.15 | 3.15 | -10.00% | 4,343,091 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | 389,562 |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 88,950 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 694,614 |
| Nov 17, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | - | 1,165,424 |
| Nov 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.99% | 259,460 |
| Nov 13, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 172,045 |
| Nov 12, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 9.82% | 1,447,611 |
| Nov 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.86% | 536,762 |