R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 3.400
0.00 (0.00%)
At close: Oct 28, 2025
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -5.59% | 963,244 |
| Oct 28, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | - | 3,665,696 |
| Oct 27, 2025 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 3.03% | 2,228,483 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 989,877 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 892,534 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,604,579 |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 1,415,622 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,198,051 |
| Oct 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.65% | 1,236,004 |
| Oct 16, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 976,252 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 944,075 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | 1,029,086 |
| Oct 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 199,724 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 279,519 |
| Oct 9, 2025 | 3.46 | 3.56 | 3.40 | 3.56 | 3.56 | 1.71% | 700,275 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.51% | 885,115 |
| Oct 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 457,936 |
| Oct 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.18% | 822,393 |
| Oct 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 8.90% | 716,506 |
| Oct 2, 2025 | 3.59 | 3.59 | 3.37 | 3.37 | 3.37 | -9.89% | 1,367,820 |
| Sep 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 366,368 |
| Sep 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 406,918 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 164,783 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | 306,247 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -8.16% | 656,412 |
| Sep 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 9.50% | 1,132,393 |
| Sep 22, 2025 | 3.50 | 3.79 | 3.50 | 3.58 | 3.58 | 3.77% | 1,833,241 |
| Sep 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 56,931 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | - | 496,254 |
| Sep 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.55% | 1,034,036 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 261,066 |
| Sep 15, 2025 | 3.19 | 3.40 | 3.19 | 3.30 | 3.30 | -4.35% | 1,173,685 |
| Sep 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.54% | 570,388 |
| Sep 11, 2025 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | 5.67% | 1,625,311 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | 1.52% | 1,034,350 |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 804,035 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | - | 966,068 |
| Sep 4, 2025 | 3.09 | 3.30 | 3.08 | 3.30 | 3.30 | -3.51% | 2,429,882 |
| Sep 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 408,752 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 855,422 |
| Sep 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | 558,972 |
| Aug 29, 2025 | 3.69 | 3.69 | 3.36 | 3.54 | 3.54 | 5.36% | 4,809,568 |
| Aug 28, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 9.80% | 1,393,223 |
| Aug 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -10.00% | 2,443,691 |
| Aug 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 409,329 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 313,163 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 280,299 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.36% | 598,029 |
| Aug 20, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.09% | 508,862 |
| Aug 19, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -9.87% | 824,814 |