R.T Briscoe (Nigeria) Plc (NGX:RTBRISCOE)
Nigeria
· Delayed Price · Currency is NGN 9.04
+0.01 (0.11%)
At close: Apr 28, 2026
R.T Briscoe (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 15.50 | 15.50 | 14.12 | 14.12 | 14.12 | -9.95% | 6,084,560 |
| Feb 16, 2026 | 18.10 | 19.16 | 15.68 | 15.68 | 15.68 | -9.99% | 5,484,251 |
| Feb 13, 2026 | 16.00 | 17.42 | 16.00 | 17.42 | 17.42 | 9.97% | 4,955,819 |
| Feb 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 10.00% | 4,631,101 |
| Feb 11, 2026 | 16.79 | 16.79 | 13.80 | 14.40 | 14.40 | -5.70% | 19,986,323 |
| Feb 10, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 9.94% | 1,274,771 |
| Feb 9, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 9.98% | 3,136,489 |
| Feb 6, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 9.92% | 2,685,575 |
| Feb 5, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 9.95% | 1,591,544 |
| Feb 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.00% | 3,118,125 |
| Feb 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95% | 2,381,980 |
| Feb 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.92% | 2,321,923 |
| Jan 30, 2026 | 7.86 | 7.86 | 7.15 | 7.86 | 7.86 | 9.93% | 5,656,250 |
| Jan 29, 2026 | 6.00 | 7.15 | 6.00 | 7.15 | 7.15 | 10.00% | 6,424,379 |
| Jan 28, 2026 | 7.94 | 7.94 | 6.50 | 6.50 | 6.50 | -9.97% | 13,635,221 |
| Jan 27, 2026 | 7.21 | 7.22 | 6.82 | 7.22 | 7.22 | 9.89% | 6,021,473 |
| Jan 26, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 9.87% | 5,429,024 |
| Jan 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 9.93% | 6,344,131 |
| Jan 22, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 9.90% | 3,982,148 |
| Jan 21, 2026 | 4.64 | 4.95 | 4.64 | 4.95 | 4.95 | 10.00% | 3,671,942 |
| Jan 20, 2026 | 4.47 | 4.50 | 4.40 | 4.50 | 4.50 | 4.65% | 2,395,094 |
| Jan 19, 2026 | 4.25 | 4.30 | 4.00 | 4.30 | 4.30 | 1.18% | 3,369,897 |
| Jan 16, 2026 | 3.95 | 4.25 | 3.93 | 4.25 | 4.25 | -0.47% | 1,768,460 |
| Jan 15, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -0.93% | 1,420,306 |
| Jan 14, 2026 | 4.78 | 4.78 | 3.92 | 4.31 | 4.31 | -0.92% | 3,923,476 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.30 | 4.35 | 4.35 | 9.85% | 2,580,581 |
| Jan 12, 2026 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | 10.00% | 9,391,115 |
| Jan 9, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.41% | 1,151,127 |
| Jan 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 575,220 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 1,457,833 |
| Jan 6, 2026 | 3.60 | 3.63 | 3.55 | 3.55 | 3.55 | 1.43% | 1,743,341 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 450,485 |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 301,126 |
| Dec 31, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 381,615 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 836,245 |
| Dec 29, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -3.03% | 1,124,596 |
| Dec 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 476,552 |
| Dec 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 920,827 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.35 | 1.52% | 1,426,946 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 356,594 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 258,925 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 283,474 |
| Dec 16, 2025 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | -3.03% | 983,373 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 223,382 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 250,800 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 180,983 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 677,770 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.96% | 425,342 |
| Dec 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 253,712 |
| 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 |