Remco for Touristic Villages Construction (RTVC) Stock Price History
- Data since
- 2001
- Trading days recorded
- 4,391
- All-time high
- 47.13 EGP
- All-time low
- 1.22 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.14 | 4.14 | 4.05 | 4.05 | 1,302,941 | |
| 4.12 | 4.20 | 4.05 | 4.14 | 827,032 | |
| 3.93 | 4.12 | 3.91 | 4.12 | 3,932,414 | |
| 3.97 | 3.98 | 3.91 | 3.93 | 525,918 | |
| 3.85 | 3.98 | 3.85 | 3.96 | 1,640,604 | |
| 3.83 | 3.90 | 3.82 | 3.85 | 603,656 | |
| 3.86 | 3.87 | 3.81 | 3.83 | 857,512 | |
| 3.84 | 3.88 | 3.82 | 3.86 | 740,504 | |
| 3.79 | 3.89 | 3.78 | 3.84 | 946,458 | |
| 3.76 | 3.80 | 3.70 | 3.79 | 437,534 | |
| 3.77 | 3.80 | 3.73 | 3.76 | 1,027,224 | |
| 3.83 | 3.87 | 3.75 | 3.77 | 1,114,635 | |
| 3.84 | 3.90 | 3.82 | 3.83 | 898,141 | |
| 3.79 | 3.87 | 3.79 | 3.84 | 919,037 | |
| 3.80 | 3.85 | 3.77 | 3.79 | 420,685 | |
| 3.65 | 3.82 | 3.65 | 3.80 | 1,582,832 | |
| 3.64 | 3.67 | 3.55 | 3.64 | 949,117 | |
| 3.63 | 3.72 | 3.61 | 3.66 | 422,179 | |
| 3.82 | 3.90 | 3.63 | 3.63 | 3,623,313 | |
| 3.80 | 3.85 | 3.80 | 3.82 | 549,431 | |
| 3.90 | 3.92 | 3.79 | 3.80 | 989,928 | |
| 3.92 | 4.00 | 3.88 | 3.90 | 2,003,045 | |
| 3.84 | 3.96 | 3.84 | 3.92 | 843,897 | |
| 3.83 | 3.90 | 3.81 | 3.84 | 1,242,748 | |
| 3.85 | 3.93 | 3.83 | 3.83 | 1,766,369 | |
| 3.83 | 3.88 | 3.83 | 3.85 | 662,922 | |
| 3.84 | 3.92 | 3.82 | 3.83 | 1,092,228 | |
| 3.91 | 3.92 | 3.80 | 3.84 | 708,889 | |
| 4.05 | 4.05 | 3.90 | 3.91 | 1,555,773 | |
| 3.99 | 4.14 | 3.93 | 4.05 | 2,179,449 | |
| 3.80 | 3.99 | 3.77 | 3.99 | 2,604,858 | |
| 3.83 | 3.89 | 3.78 | 3.80 | 1,657,639 | |
| 3.82 | 3.85 | 3.80 | 3.83 | 1,774,086 | |
| 3.84 | 3.90 | 3.81 | 3.82 | 2,011,414 | |
| 3.83 | 3.90 | 3.82 | 3.84 | 1,301,001 | |
| 3.76 | 3.87 | 3.76 | 3.83 | 768,102 | |
| 3.84 | 3.91 | 3.75 | 3.76 | 975,655 | |
| 3.81 | 3.88 | 3.77 | 3.84 | 349,726 | |
| 3.85 | 3.92 | 3.79 | 3.81 | 577,036 | |
| 3.95 | 3.99 | 3.80 | 3.85 | 1,096,999 | |
| 3.98 | 4.05 | 3.93 | 3.95 | 934,051 | |
| 3.96 | 4.00 | 3.90 | 3.98 | 1,192,643 | |
| 4.01 | 4.08 | 3.96 | 3.96 | 1,896,724 | |
| 4.12 | 4.13 | 4.00 | 4.01 | 3,626,320 | |
| 4.32 | 4.40 | 4.11 | 4.12 | 3,174,902 | |
| 4.12 | 4.32 | 4.01 | 4.32 | 4,711,210 | |
| 4.09 | 4.18 | 3.89 | 4.12 | 825,531 | |
| 3.98 | 4.14 | 3.96 | 4.09 | 610,982 | |
| 3.97 | 4.04 | 3.95 | 3.98 | 1,370,034 | |
| 4.00 | 4.06 | 3.95 | 3.97 | 617,293 | |
| 4.19 | 4.19 | 3.99 | 4.00 | 2,404,923 | |
| 4.07 | 4.19 | 4.02 | 4.19 | 1,054,646 | |
| 4.28 | 4.29 | 4.07 | 4.07 | 6,502,130 | |
| 4.50 | 4.58 | 4.28 | 4.28 | 2,572,418 | |
| 4.40 | 4.51 | 4.30 | 4.50 | 2,159,073 | |
| 4.31 | 4.44 | 4.25 | 4.40 | 764,967 | |
| 4.14 | 4.31 | 4.14 | 4.31 | 2,546,886 | |
| 4.01 | 4.12 | 3.96 | 4.11 | 2,026,074 | |
| 3.92 | 4.10 | 3.85 | 4.01 | 2,541,349 | |
| 3.81 | 3.93 | 3.80 | 3.92 | 1,520,017 |
The full price history back to 2 May 2001 is available on the interactive RTVC chart.
Daily OHLC from the Egyptian Exchange; history back to 2001. Prices in Egyptian pounds.