R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.203.213.203.213.21-5.59%963,244
Oct 28, 20253.453.503.403.403.40-3,665,696
Oct 27, 20253.303.403.203.403.403.03%2,228,483
Oct 24, 20253.303.303.303.303.30-2.94%989,877
Oct 23, 20253.403.403.403.403.40-5.56%892,534
Oct 22, 20253.603.603.603.603.60-1,604,579
Oct 21, 20253.603.603.603.603.60-1.64%1,415,622
Oct 20, 20253.663.663.663.663.66-2,198,051
Oct 17, 20253.663.663.663.663.667.65%1,236,004
Oct 16, 20253.413.413.403.403.40-976,252
Oct 15, 20253.403.403.403.403.40-944,075
Oct 14, 20253.403.403.403.403.40-4.49%1,029,086
Oct 13, 20253.563.563.563.563.56-199,724
Oct 10, 20253.563.563.563.563.56-279,519
Oct 9, 20253.463.563.403.563.561.71%700,275
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