R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 12.87
+1.17 (10.00%)
At close: May 5, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 10.00% | 969,338 |
| May 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 9.96% | 682,723 |
| Apr 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 9.92% | 950,856 |
| Apr 29, 2026 | 9.04 | 9.68 | 9.04 | 9.68 | 9.68 | 7.08% | 2,520,772 |
| Apr 28, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% | 777,778 |
| Apr 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% | 888,410 |
| 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 |
| 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 |