R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 3.400
0.00 (0.00%)
At close: Aug 22, 2025
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |