Remco Tourism Villages Construction (EGX:RTVC)
Egypt
· Delayed Price · Currency is EGP 4.500
+0.100 (2.27%)
At close: Apr 28, 2026
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.31 | 4.44 | 4.25 | 4.40 | 4.40 | 2.09% | 764,967 |
| Apr 26, 2026 | 4.11 | 4.31 | 4.14 | 4.31 | 4.31 | 4.87% | 2,546,886 |
| Apr 23, 2026 | 4.01 | 4.12 | 3.96 | 4.11 | 4.11 | 2.49% | 2,026,074 |
| Apr 22, 2026 | 3.92 | 4.10 | 3.85 | 4.01 | 4.01 | 2.30% | 2,541,349 |
| Apr 21, 2026 | 3.81 | 3.93 | 3.80 | 3.92 | 3.92 | 2.89% | 1,520,017 |
| Apr 20, 2026 | 3.78 | 3.88 | 3.78 | 3.81 | 3.81 | 0.79% | 1,360,019 |
| Apr 19, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 2,135,908 |
| Apr 16, 2026 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | - | 304,786 |
| Apr 15, 2026 | 3.53 | 3.62 | 3.52 | 3.60 | 3.60 | 1.98% | 634,800 |
| Apr 14, 2026 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | 0.28% | 241,011 |
| Apr 9, 2026 | 3.54 | 3.60 | 3.51 | 3.52 | 3.52 | -0.56% | 261,596 |
| Apr 8, 2026 | 3.50 | 3.61 | 3.53 | 3.54 | 3.54 | 1.14% | 345,299 |
| Apr 7, 2026 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -3.58% | 694,072 |
| Apr 6, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | 0.28% | 476,711 |
| Apr 5, 2026 | 3.56 | 3.66 | 3.61 | 3.62 | 3.62 | 1.69% | 275,885 |
| Apr 2, 2026 | 3.58 | 3.63 | 3.55 | 3.56 | 3.56 | -0.56% | 283,441 |
| Apr 1, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | -0.56% | 323,484 |
| Mar 31, 2026 | 3.59 | 3.68 | 3.58 | 3.60 | 3.60 | 0.28% | 1,246,948 |
| Mar 30, 2026 | 3.59 | 3.75 | 3.55 | 3.59 | 3.59 | - | 1,435,254 |
| Mar 29, 2026 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | -0.28% | 253,063 |
| Mar 26, 2026 | 3.64 | 3.65 | 3.59 | 3.60 | 3.60 | -1.10% | 278,194 |
| Mar 25, 2026 | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | 0.28% | 170,318 |
| Mar 24, 2026 | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | -1.63% | 112,468 |
| Mar 18, 2026 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | 1.10% | 215,326 |
| Mar 17, 2026 | 3.54 | 3.69 | 3.52 | 3.65 | 3.65 | 3.11% | 1,002,440 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | - | 277,928 |
| Mar 15, 2026 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 493,501 |
| Mar 12, 2026 | 3.53 | 3.56 | 3.47 | 3.50 | 3.50 | -0.85% | 186,249 |
| Mar 11, 2026 | 3.41 | 3.56 | 3.41 | 3.53 | 3.53 | 3.52% | 707,172 |
| Mar 10, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 218,920 |
| Mar 9, 2026 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | 0.29% | 226,037 |
| Mar 8, 2026 | 3.30 | 3.40 | 3.33 | 3.39 | 3.39 | 2.73% | 162,626 |
| Mar 5, 2026 | 3.44 | 3.43 | 3.30 | 3.30 | 3.30 | -4.07% | 524,036 |
| Mar 4, 2026 | 3.41 | 3.45 | 3.35 | 3.44 | 3.44 | 0.88% | 456,442 |
| Mar 3, 2026 | 3.31 | 3.46 | 3.24 | 3.41 | 3.41 | 3.02% | 815,928 |
| Mar 2, 2026 | 3.30 | 3.40 | 3.29 | 3.31 | 3.31 | 0.30% | 718,266 |
| Mar 1, 2026 | 3.40 | 3.37 | 3.23 | 3.30 | 3.30 | -2.94% | 532,432 |
| Feb 26, 2026 | 3.38 | 3.54 | 3.35 | 3.40 | 3.40 | 0.59% | 905,974 |
| Feb 25, 2026 | 3.54 | 3.54 | 3.37 | 3.38 | 3.38 | -4.52% | 935,081 |
| Feb 24, 2026 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | - | 333,800 |
| Feb 23, 2026 | 3.49 | 3.58 | 3.50 | 3.54 | 3.54 | 1.43% | 189,947 |
| Feb 22, 2026 | 3.63 | 3.65 | 3.47 | 3.49 | 3.49 | -3.86% | 613,566 |
| Feb 19, 2026 | 3.76 | 3.75 | 3.61 | 3.63 | 3.63 | -3.46% | 331,815 |
| Feb 18, 2026 | 3.75 | 3.80 | 3.74 | 3.76 | 3.76 | 0.27% | 234,525 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.32% | 399,064 |
| Feb 16, 2026 | 3.83 | 3.84 | 3.74 | 3.80 | 3.80 | -0.78% | 1,053,367 |
| Feb 15, 2026 | 3.81 | 3.88 | 3.74 | 3.83 | 3.83 | 0.52% | 756,005 |
| Feb 12, 2026 | 3.88 | 3.93 | 3.80 | 3.81 | 3.81 | -1.80% | 1,502,775 |
| Feb 11, 2026 | 3.70 | 3.88 | 3.66 | 3.88 | 3.88 | 4.86% | 3,993,992 |
| Feb 10, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 4.23% | 861,651 |
| Feb 9, 2026 | 3.51 | 3.57 | 3.53 | 3.55 | 3.55 | 1.14% | 412,337 |
| Feb 8, 2026 | 3.51 | 3.56 | 3.50 | 3.51 | 3.51 | - | 356,731 |
| Feb 5, 2026 | 3.55 | 3.58 | 3.49 | 3.51 | 3.51 | -1.13% | 213,712 |
| Feb 4, 2026 | 3.51 | 3.58 | 3.50 | 3.55 | 3.55 | 1.14% | 379,300 |
| Feb 3, 2026 | 3.51 | 3.60 | 3.50 | 3.51 | 3.51 | - | 594,964 |
| Feb 2, 2026 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | -1.40% | 230,431 |
| Feb 1, 2026 | 3.42 | 3.58 | 3.43 | 3.56 | 3.56 | 4.09% | 489,645 |
| Jan 28, 2026 | 3.49 | 3.59 | 3.40 | 3.42 | 3.42 | -2.01% | 433,823 |
| Jan 27, 2026 | 3.54 | 3.59 | 3.48 | 3.49 | 3.49 | -1.41% | 437,946 |
| Jan 26, 2026 | 3.61 | 3.65 | 3.51 | 3.54 | 3.54 | -1.94% | 684,508 |
| Jan 25, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 732,195 |
| Jan 22, 2026 | 3.71 | 3.77 | 3.68 | 3.70 | 3.70 | -0.27% | 381,549 |
| Jan 21, 2026 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | -1.59% | 181,805 |
| Jan 20, 2026 | 3.67 | 3.85 | 3.67 | 3.77 | 3.77 | 2.72% | 1,491,483 |
| Jan 19, 2026 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | 4.86% | 1,098,237 |
| Jan 18, 2026 | 3.46 | 3.52 | 3.47 | 3.50 | 3.50 | 1.16% | 160,676 |
| Jan 15, 2026 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | -1.14% | 275,219 |
| Jan 14, 2026 | 3.60 | 3.62 | 3.42 | 3.50 | 3.50 | -2.78% | 1,284,282 |
| Jan 13, 2026 | 3.69 | 3.73 | 3.56 | 3.60 | 3.60 | -2.44% | 628,082 |
| Jan 12, 2026 | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -2.12% | 543,939 |
| Jan 11, 2026 | 3.75 | 3.79 | 3.72 | 3.77 | 3.77 | 0.53% | 491,319 |
| Jan 8, 2026 | 3.78 | 3.80 | 3.73 | 3.75 | 3.75 | -0.79% | 246,451 |
| Jan 6, 2026 | 3.69 | 3.81 | 3.69 | 3.78 | 3.78 | 2.44% | 1,879,151 |
| Jan 5, 2026 | 3.77 | 3.79 | 3.67 | 3.69 | 3.69 | -2.12% | 606,931 |
| Jan 4, 2026 | 3.79 | 3.83 | 3.75 | 3.77 | 3.77 | -0.53% | 476,136 |
| Dec 31, 2025 | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -0.52% | 2,237,359 |
| Dec 30, 2025 | 3.83 | 3.89 | 3.80 | 3.81 | 3.81 | -0.52% | 505,087 |
| Dec 29, 2025 | 3.81 | 3.88 | 3.80 | 3.83 | 3.83 | 0.52% | 343,377 |
| Dec 28, 2025 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | -0.26% | 712,962 |
| Dec 25, 2025 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -1.04% | 517,100 |
| Dec 24, 2025 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | 1.31% | 1,417,565 |
| Dec 23, 2025 | 3.88 | 3.89 | 3.80 | 3.81 | 3.81 | -1.80% | 679,460 |
| Dec 22, 2025 | 3.83 | 3.90 | 3.81 | 3.88 | 3.88 | 1.31% | 502,011 |
| Dec 21, 2025 | 3.85 | 3.93 | 3.79 | 3.83 | 3.83 | -0.52% | 1,132,126 |
| Dec 18, 2025 | 3.89 | 3.95 | 3.83 | 3.85 | 3.85 | -1.03% | 1,025,657 |
| Dec 17, 2025 | 3.87 | 3.98 | 3.84 | 3.89 | 3.89 | 0.52% | 1,405,827 |
| Dec 16, 2025 | 3.89 | 3.94 | 3.81 | 3.87 | 3.87 | -0.51% | 781,331 |
| Dec 15, 2025 | 3.99 | 4.00 | 3.89 | 3.89 | 3.89 | -2.51% | 1,169,842 |
| Dec 14, 2025 | 4.02 | 4.09 | 3.96 | 3.99 | 3.99 | -0.75% | 1,132,454 |
| Dec 11, 2025 | 4.07 | 4.16 | 4.00 | 4.02 | 4.02 | -1.23% | 1,117,783 |
| Dec 10, 2025 | 4.00 | 4.12 | 3.99 | 4.07 | 4.07 | 1.75% | 1,387,944 |
| Dec 9, 2025 | 3.88 | 4.01 | 3.85 | 4.00 | 4.00 | 3.09% | 2,152,779 |
| Dec 8, 2025 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | 1.04% | 516,190 |
| Dec 7, 2025 | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | -1.03% | 842,406 |
| Dec 4, 2025 | 3.96 | 4.00 | 3.86 | 3.88 | 3.88 | -2.02% | 1,639,519 |
| Dec 3, 2025 | 3.80 | 3.98 | 3.81 | 3.96 | 3.96 | 4.21% | 1,798,951 |
| Dec 2, 2025 | 3.78 | 3.87 | 3.79 | 3.80 | 3.80 | 0.53% | 678,491 |
| Dec 1, 2025 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | -0.53% | 746,572 |
| Nov 30, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | -1.55% | 608,440 |
| Nov 27, 2025 | 3.95 | 3.98 | 3.80 | 3.86 | 3.86 | -2.28% | 1,127,671 |