R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 3.300
-0.150 (-4.35%)
At close: Sep 15, 2025
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 546,463 |
| Aug 15, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 1,179,213 |
| Aug 14, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | 5.88% | 2,204,542 |
| Aug 13, 2025 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 10.00% | 3,019,177 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 2,766,692 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 1,260,862 |
| Aug 8, 2025 | 3.65 | 3.65 | 3.46 | 3.60 | 3.60 | -1.37% | 2,541,494 |
| Aug 7, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 4.29% | 1,121,933 |
| Aug 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -9.09% | 947,902 |
| Aug 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 877,817 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 858,706 |
| 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 |