R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 8.90
+0.60 (7.23%)
At close: Apr 15, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 7.23% | 1,463,656 |
| Apr 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,066,585 |
| Apr 13, 2026 | 9.00 | 9.00 | 8.30 | 8.30 | 8.30 | -1.19% | 2,000,388 |
| Apr 10, 2026 | 8.88 | 9.10 | 8.00 | 8.40 | 8.40 | -5.41% | 4,898,661 |
| Apr 9, 2026 | 8.89 | 8.90 | 8.88 | 8.88 | 8.88 | -9.94% | 2,628,083 |
| Apr 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 796,979 |
| Apr 7, 2026 | 9.66 | 9.86 | 9.66 | 9.86 | 9.86 | -6.10% | 1,047,525 |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 287,860 |
| Apr 1, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 8.81% | 2,179,165 |
| Mar 31, 2026 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | -9.90% | 3,618,668 |
| Mar 30, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 1,263,429 |
| Mar 27, 2026 | 11.50 | 11.50 | 10.71 | 10.71 | 10.71 | -6.87% | 3,027,529 |
| Mar 26, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 1,845,107 |
| Mar 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 2,208,236 |
| Mar 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 405,777 |
| Mar 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1,939,097 |
| Mar 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 252,762 |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 6.67% | 1,408,636 |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 1,162,521 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -9.17% | 1,338,471 |
| Mar 12, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1,586,844 |
| Mar 11, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 951,529 |
| Mar 10, 2026 | 11.25 | 11.45 | 11.00 | 11.45 | 11.45 | 5.34% | 2,940,403 |
| Mar 9, 2026 | 11.45 | 11.45 | 10.86 | 10.87 | 10.87 | -9.87% | 4,010,849 |
| Mar 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -10.00% | 1,325,640 |
| Mar 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 958,386 |
| Mar 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,330,789 |
| Mar 3, 2026 | 12.50 | 13.40 | 12.00 | 13.40 | 13.40 | 6.77% | 3,766,528 |
| Mar 2, 2026 | 13.00 | 13.00 | 12.55 | 12.55 | 12.55 | 0.32% | 3,172,260 |
| Feb 27, 2026 | 12.40 | 12.51 | 12.00 | 12.51 | 12.51 | 9.93% | 4,014,269 |
| Feb 26, 2026 | 9.50 | 11.38 | 9.50 | 11.38 | 11.38 | 9.95% | 2,169,090 |
| Feb 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -10.00% | 5,282,129 |
| Feb 24, 2026 | 11.52 | 12.20 | 11.50 | 11.50 | 11.50 | -9.95% | 3,498,985 |
| Feb 23, 2026 | 12.42 | 12.77 | 12.42 | 12.77 | 12.77 | -7.46% | 3,209,243 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.00 | 13.80 | 13.80 | -2.68% | 2,486,181 |
| Feb 19, 2026 | 13.80 | 14.20 | 13.35 | 14.18 | 14.18 | 6.22% | 4,904,287 |
| Feb 18, 2026 | 12.90 | 13.40 | 12.71 | 13.35 | 13.35 | -5.45% | 6,800,988 |
| Feb 17, 2026 | 15.50 | 15.50 | 14.12 | 14.12 | 14.12 | -9.95% | 6,084,560 |
| Feb 16, 2026 | 18.10 | 19.16 | 15.68 | 15.68 | 15.68 | -9.99% | 5,484,251 |
| Feb 13, 2026 | 16.00 | 17.42 | 16.00 | 17.42 | 17.42 | 9.97% | 4,955,819 |
| Feb 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 10.00% | 4,631,101 |
| Feb 11, 2026 | 16.79 | 16.79 | 13.80 | 14.40 | 14.40 | -5.70% | 19,986,323 |
| Feb 10, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 9.94% | 1,274,771 |
| Feb 9, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 9.98% | 3,136,489 |
| Feb 6, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 9.92% | 2,685,575 |
| Feb 5, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 9.95% | 1,591,544 |
| Feb 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.00% | 3,118,125 |
| Feb 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95% | 2,381,980 |
| Feb 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.92% | 2,321,923 |
| Jan 30, 2026 | 7.86 | 7.86 | 7.15 | 7.86 | 7.86 | 9.93% | 5,656,250 |