R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 12.65
-0.90 (-6.64%)
At close: Jun 15, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 12.75 | 12.75 | 12.70 | 12.65 | 12.65 | -6.64% | 1,700,231 |
| Jun 11, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 593,706 |
| Jun 10, 2026 | 13.50 | 13.55 | 13.10 | 13.55 | 13.55 | 0.74% | 1,183,854 |
| Jun 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 836,751 |
| Jun 8, 2026 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | -9.49% | 1,746,752 |
| Jun 5, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 367,337 |
| Jun 4, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 244,957 |
| Jun 3, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 756,529 |
| Jun 2, 2026 | 14.50 | 14.86 | 14.50 | 14.86 | 14.86 | -0.27% | 1,175,725 |
| Jun 1, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 9.16% | 3,879,333 |
| May 29, 2026 | 12.50 | 13.65 | 12.50 | 13.65 | 13.65 | 0.37% | 1,523,331 |
| May 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 618,842 |
| May 25, 2026 | 13.50 | 13.60 | 12.69 | 13.60 | 13.60 | -3.27% | 2,418,425 |
| May 22, 2026 | 13.73 | 14.06 | 13.73 | 14.06 | 14.06 | 9.93% | 1,550,060 |
| May 21, 2026 | 13.26 | 13.26 | 12.78 | 12.79 | 12.79 | -9.93% | 3,974,345 |
| May 20, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -1.39% | 1,404,002 |
| May 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -9.03% | 625,620 |
| May 18, 2026 | 15.07 | 15.83 | 15.07 | 15.83 | 15.83 | - | 2,824,209 |
| May 15, 2026 | 15.40 | 15.83 | 15.37 | 15.83 | 15.83 | 2.79% | 2,824,209 |
| May 14, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -9.41% | 4,977,489 |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,771,760 |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 2,915,568 |
| May 11, 2026 | 16.10 | 16.50 | 15.54 | 16.50 | 16.50 | 10.00% | 7,506,796 |
| May 8, 2026 | 14.64 | 15.00 | 14.64 | 15.00 | 15.00 | 7.14% | 3,706,607 |
| May 7, 2026 | 14.79 | 15.50 | 13.02 | 14.00 | 14.00 | -1.06% | 13,602,310 |
| May 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 9.95% | 5,213,788 |
| May 5, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 10.00% | 1,115,238 |
| May 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 9.96% | 827,440 |
| Apr 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 9.92% | 969,614 |
| Apr 29, 2026 | 9.04 | 9.68 | 9.04 | 9.68 | 9.68 | 7.08% | 2,575,509 |
| Apr 28, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% | 1,185,691 |
| Apr 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% | 801,988 |
| Apr 24, 2026 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -0.88% | 674,959 |
| Apr 23, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 2,239,790 |
| Apr 22, 2026 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | -0.66% | 954,125 |
| Apr 21, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.78% | 394,607 |
| Apr 20, 2026 | 9.40 | 9.70 | 9.00 | 9.00 | 9.00 | 1.12% | 1,783,449 |
| Apr 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.22% | 572,697 |
| Apr 16, 2026 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | 1.24% | 869,645 |
| 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 |