R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 10.70
+0.95 (9.74%)
At close: Sep 25, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55% | 682,004 |
| Sep 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 515,442 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 885,497 |
| Sep 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 323,369 |
| Sep 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 418,003 |
| Sep 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 286,698 |
| Sep 16, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 1,279,494 |
| Sep 15, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.12% | 1,380,530 |
| Sep 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.88% | 1,067,697 |
| Sep 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,665,232 |
| Sep 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.00% | 602,574 |
| Sep 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | 416,644 |
| Sep 8, 2026 | 9.90 | 9.90 | 8.95 | 9.40 | 9.40 | -5.05% | 1,267,633 |
| Sep 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 602,938 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 430,691 |
| Sep 3, 2026 | 10.90 | 10.90 | 9.90 | 9.90 | 9.90 | -10.00% | 1,153,945 |
| Sep 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.28% | 2,516,369 |
| Sep 1, 2026 | 10.40 | 11.00 | 10.35 | 10.35 | 10.35 | -9.21% | 1,068,308 |
| Aug 31, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 385,034 |
| Aug 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 323,177 |
| Aug 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 227,136 |
| Aug 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.60% | 980,513 |
| Aug 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 938,191 |
| Aug 21, 2026 | 10.40 | 11.95 | 10.40 | 11.95 | 11.95 | 9.63% | 2,286,576 |
| Aug 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 723,252 |
| Aug 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1,069,966 |
| Aug 18, 2026 | 10.45 | 10.90 | 9.80 | 10.90 | 10.90 | 4.31% | 4,551,687 |
| Aug 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -9.91% | 1,644,649 |
| 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 |