R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 11.60
-1.00 (-7.94%)
At close: Aug 14, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.94% | 509,892 |
| Aug 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 76,370 |
| Aug 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 210,346 |
| Aug 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 194,687 |
| Aug 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 193,541 |
| Aug 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 98,279 |
| Aug 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 102,443 |
| Aug 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 210,529 |
| Aug 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 536,167 |
| Aug 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 829,947 |
| Jul 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2,863,756 |
| Jul 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.18% | 2,489,029 |
| Jul 29, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 453,554 |
| Jul 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 770,733 |
| Jul 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 601,246 |
| Jul 24, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 8.61% | 1,709,431 |
| Jul 23, 2026 | 12.00 | 12.20 | 11.75 | 12.20 | 12.20 | -4.31% | 1,018,355 |
| Jul 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 707,881 |
| Jul 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 733,385 |
| Jul 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,199,496 |
| Jul 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 495,441 |
| Jul 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 584,117 |
| Jul 15, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.04% | 547,366 |
| Jul 14, 2026 | 12.05 | 13.15 | 12.05 | 13.15 | 13.15 | 8.68% | 3,094,917 |
| Jul 13, 2026 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | -9.70% | 1,315,068 |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 785,867 |
| Jul 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 2,114,803 |
| Jul 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 9.39% | 1,719,560 |
| Jul 7, 2026 | 11.95 | 12.25 | 11.95 | 12.25 | 12.25 | 9.87% | 1,184,991 |
| Jul 6, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 9.85% | 724,610 |
| Jul 3, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 9.73% | 1,751,412 |
| Jul 2, 2026 | 9.65 | 10.75 | 9.25 | 9.25 | 9.25 | -7.04% | 2,060,481 |
| Jul 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 551,319 |
| Jun 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -9.95% | 2,263,837 |
| Jun 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -6.36% | 836,198 |
| Jun 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 642,752 |
| Jun 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | 626,481 |
| Jun 24, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -9.34% | 728,421 |
| Jun 23, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 326,875 |
| Jun 22, 2026 | 12.20 | 12.85 | 12.20 | 12.85 | 12.85 | -1.91% | 1,061,455 |
| Jun 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 9.62% | 1,399,015 |
| Jun 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 330,829 |
| Jun 17, 2026 | 11.60 | 11.60 | 11.50 | 11.95 | 11.95 | -5.53% | 1,322,601 |
| Jun 16, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 747,520 |
| Jun 15, 2026 | 12.75 | 12.75 | 12.65 | 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 |