R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria
· Delayed Price · Currency is NGN 3.000
0.00 (0.00%)
At close: Dec 5, 2025
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,050,603 |
| Dec 4, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -3.23% | 1,926,896 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 161,547 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 105,622 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 1,002,737 |
| Nov 28, 2025 | 3.01 | 3.44 | 3.01 | 3.44 | 3.44 | 4.56% | 1,694,353 |
| Nov 27, 2025 | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | -1.50% | 1,846,259 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 104,438 |
| Nov 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 510,874 |
| Nov 24, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.76% | 492,072 |
| Nov 21, 2025 | 3.15 | 3.25 | 3.15 | 3.15 | 3.15 | -10.00% | 4,343,091 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | 389,562 |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 88,950 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 694,614 |
| Nov 17, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | - | 1,165,424 |
| Nov 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.99% | 259,460 |
| Nov 13, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 172,045 |
| Nov 12, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 9.82% | 1,447,611 |
| Nov 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.86% | 536,762 |
| Nov 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -10.00% | 586,501 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.94% | 237,289 |
| Nov 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.94% | 665,443 |
| Nov 5, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -9.92% | 987,157 |
| Nov 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 732,726 |
| Nov 3, 2025 | 3.74 | 3.74 | 3.53 | 3.53 | 3.53 | 3.82% | 2,977,372 |
| Oct 31, 2025 | 3.25 | 3.52 | 3.25 | 3.40 | 3.40 | 6.25% | 2,376,658 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 551,641 |
| Oct 29, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -5.59% | 963,244 |
| Oct 28, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | - | 3,665,696 |
| Oct 27, 2025 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 3.03% | 2,228,483 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 989,877 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 892,534 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,604,579 |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 1,415,622 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,198,051 |
| Oct 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.65% | 1,236,004 |
| Oct 16, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 976,252 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 944,075 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | 1,029,086 |
| Oct 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 199,724 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 279,519 |
| Oct 9, 2025 | 3.46 | 3.56 | 3.40 | 3.56 | 3.56 | 1.71% | 700,275 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.51% | 885,115 |
| Oct 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 457,936 |
| Oct 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.18% | 822,393 |
| Oct 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 8.90% | 716,506 |
| Oct 2, 2025 | 3.59 | 3.59 | 3.37 | 3.37 | 3.37 | -9.89% | 1,367,820 |
| Sep 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 366,368 |
| Sep 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 406,918 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 164,783 |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | 306,247 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -8.16% | 656,412 |
| Sep 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 9.50% | 1,132,393 |
| Sep 22, 2025 | 3.50 | 3.79 | 3.50 | 3.58 | 3.58 | 3.77% | 1,833,241 |
| Sep 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 56,931 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | - | 496,254 |
| Sep 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.55% | 1,034,036 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 261,066 |
| Sep 15, 2025 | 3.19 | 3.40 | 3.19 | 3.30 | 3.30 | -4.35% | 1,173,685 |
| Sep 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.54% | 570,388 |
| Sep 11, 2025 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | 5.67% | 1,625,311 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | 1.52% | 1,034,350 |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 804,035 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | - | 966,068 |
| Sep 4, 2025 | 3.09 | 3.30 | 3.08 | 3.30 | 3.30 | -3.51% | 2,429,882 |
| Sep 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 408,752 |
| Sep 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 855,422 |
| Sep 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | 558,972 |
| Aug 29, 2025 | 3.69 | 3.69 | 3.36 | 3.54 | 3.54 | 5.36% | 4,809,568 |
| Aug 28, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 9.80% | 1,393,223 |
| Aug 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -10.00% | 2,443,691 |
| Aug 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 409,329 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 313,163 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 280,299 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.36% | 598,029 |
| Aug 20, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.09% | 508,862 |
| Aug 19, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -9.87% | 824,814 |
| Aug 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 546,463 |
| Aug 15, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 1,179,213 |
| Aug 14, 2025 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | 5.88% | 2,204,542 |
| Aug 13, 2025 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 10.00% | 3,019,177 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 2,766,692 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 1,260,862 |
| Aug 8, 2025 | 3.65 | 3.65 | 3.46 | 3.60 | 3.60 | -1.37% | 2,541,494 |
| Aug 7, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 4.29% | 1,121,933 |
| Aug 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -9.09% | 947,902 |
| Aug 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 877,817 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 858,706 |
| Aug 1, 2025 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | -2.50% | 1,857,077 |
| Jul 31, 2025 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | 5.26% | 2,422,171 |
| Jul 30, 2025 | 3.99 | 4.03 | 3.80 | 3.80 | 3.80 | 3.54% | 2,107,855 |
| Jul 29, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -6.14% | 1,678,406 |
| Jul 28, 2025 | 3.75 | 3.92 | 3.75 | 3.91 | 3.91 | 9.22% | 3,024,562 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -4.53% | 5,897,456 |
| Jul 24, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 9.97% | 4,834,313 |
| Jul 23, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | -8.58% | 1,998,079 |
| Jul 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1,279,762 |
| Jul 21, 2025 | 3.73 | 3.74 | 3.73 | 3.73 | 3.73 | 9.71% | 2,784,362 |
| Jul 18, 2025 | 3.48 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 2,314,416 |
| Jul 17, 2025 | 3.44 | 3.70 | 3.42 | 3.42 | 3.42 | -10.00% | 3,398,035 |