R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria · Delayed Price · Currency is NGN 13.25
0.00 (0.00%)
At close: Jul 27, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |