RFA Financial Inc. (TSX:RFA)
Canada · Delayed Price · Currency is CAD 24.63
+0.33 (1.36%)
Jun 17, 2026, 1:41 PM EST
RFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 24.30 | 24.65 | 24.30 | 24.65 | - | 1.44% | 1,941 |
| Jun 16, 2026 | 24.65 | 24.80 | 24.23 | 24.30 | 24.30 | -1.42% | 12,972 |
| Jun 15, 2026 | 24.11 | 24.79 | 24.11 | 24.65 | 24.65 | 2.11% | 28,723 |
| Jun 12, 2026 | 24.36 | 24.77 | 24.08 | 24.14 | 24.14 | -1.51% | 23,602 |
| Jun 11, 2026 | 23.96 | 24.64 | 23.86 | 24.51 | 24.51 | 2.98% | 51,986 |
| Jun 10, 2026 | 23.90 | 23.91 | 23.52 | 23.80 | 23.80 | -0.75% | 23,064 |
| Jun 9, 2026 | 24.25 | 24.60 | 23.98 | 23.98 | 23.98 | -1.40% | 31,148 |
| Jun 8, 2026 | 25.00 | 25.00 | 24.26 | 24.32 | 24.32 | -1.82% | 15,952 |
| Jun 5, 2026 | 25.34 | 25.34 | 24.75 | 24.77 | 24.77 | -2.25% | 52,024 |
| Jun 4, 2026 | 26.24 | 26.47 | 25.34 | 25.34 | 25.34 | -2.95% | 20,186 |
| Jun 3, 2026 | 26.01 | 26.30 | 25.81 | 26.11 | 26.11 | 0.42% | 65,316 |
| Jun 2, 2026 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | -1.40% | 47,956 |
| Jun 1, 2026 | 27.00 | 27.00 | 26.37 | 26.37 | 26.37 | -1.64% | 45,466 |
| May 29, 2026 | 26.80 | 27.10 | 26.73 | 26.81 | 26.81 | 0.04% | 55,728 |
| May 28, 2026 | 27.23 | 27.35 | 26.80 | 26.80 | 26.80 | -1.07% | 48,585 |
| May 27, 2026 | 27.23 | 27.30 | 26.72 | 27.09 | 27.09 | -0.22% | 44,230 |
| May 26, 2026 | 27.50 | 27.50 | 27.00 | 27.15 | 27.15 | -1.24% | 29,178 |
| May 25, 2026 | 26.90 | 27.60 | 26.90 | 27.49 | 27.49 | 2.19% | 13,743 |
| May 22, 2026 | 27.85 | 27.90 | 26.90 | 26.90 | 26.90 | -3.41% | 21,910 |
| May 21, 2026 | 27.00 | 28.06 | 27.00 | 27.85 | 27.85 | 1.75% | 197,987 |
| May 20, 2026 | 26.15 | 27.59 | 26.15 | 27.37 | 27.37 | 4.67% | 193,723 |
| May 19, 2026 | 24.60 | 26.31 | 24.60 | 26.15 | 26.15 | 5.36% | 106,741 |
| May 15, 2026 | 24.00 | 25.09 | 23.90 | 24.82 | 24.82 | 7.40% | 193,955 |
| May 14, 2026 | 23.50 | 23.55 | 22.50 | 23.11 | 23.11 | -2.12% | 37,405 |
| May 13, 2026 | 24.28 | 24.28 | 23.55 | 23.61 | 23.61 | -2.92% | 35,499 |
| May 12, 2026 | 24.49 | 24.70 | 24.20 | 24.32 | 24.32 | 0.95% | 17,423 |
| May 11, 2026 | 24.15 | 24.64 | 24.03 | 24.09 | 24.09 | -0.17% | 19,318 |
| May 8, 2026 | 24.00 | 24.58 | 24.00 | 24.13 | 24.13 | -0.25% | 15,705 |
| May 7, 2026 | 24.25 | 25.01 | 24.16 | 24.19 | 24.19 | -0.25% | 18,758 |
| May 6, 2026 | 23.62 | 24.27 | 23.62 | 24.25 | 24.25 | 2.36% | 35,939 |
| May 5, 2026 | 23.46 | 23.73 | 23.46 | 23.69 | 23.69 | 0.55% | 21,731 |
| May 4, 2026 | 23.60 | 23.83 | 23.40 | 23.56 | 23.56 | -1.01% | 25,257 |
| May 1, 2026 | 24.12 | 24.50 | 23.74 | 23.80 | 23.80 | -2.22% | 26,406 |
| Apr 30, 2026 | 24.49 | 24.60 | 23.85 | 24.34 | 24.34 | -0.29% | 44,141 |
| Apr 29, 2026 | 24.12 | 24.53 | 24.12 | 24.41 | 24.41 | 0.49% | 38,725 |
| Apr 28, 2026 | 24.13 | 24.57 | 23.77 | 24.29 | 24.29 | 1.84% | 48,255 |
| Apr 27, 2026 | 24.42 | 24.91 | 23.54 | 23.85 | 23.85 | -3.48% | 48,810 |
| Apr 24, 2026 | 25.20 | 25.53 | 24.49 | 24.71 | 24.71 | -2.87% | 32,043 |
| Apr 23, 2026 | 25.80 | 26.14 | 25.08 | 25.44 | 25.44 | -1.81% | 58,058 |
| Apr 22, 2026 | 25.87 | 26.50 | 25.78 | 25.91 | 25.91 | 0.47% | 14,895 |
| Apr 21, 2026 | 25.98 | 26.29 | 25.72 | 25.79 | 25.79 | -1.07% | 50,462 |
| Apr 20, 2026 | 25.74 | 26.44 | 25.65 | 26.07 | 26.07 | 1.56% | 18,421 |
| Apr 17, 2026 | 25.93 | 25.96 | 25.29 | 25.67 | 25.67 | -1.00% | 26,418 |
| Apr 16, 2026 | 25.28 | 26.00 | 25.28 | 25.93 | 25.93 | 2.49% | 46,886 |
| Apr 15, 2026 | 25.00 | 25.49 | 24.76 | 25.30 | 25.30 | 0.60% | 26,546 |
| Apr 14, 2026 | 24.99 | 25.60 | 24.96 | 25.15 | 25.15 | 1.04% | 41,434 |
| Apr 13, 2026 | 25.10 | 25.58 | 24.83 | 24.89 | 24.89 | -1.11% | 27,257 |
| Apr 10, 2026 | 25.02 | 25.63 | 25.02 | 25.17 | 25.17 | 0.68% | 37,645 |
| Apr 9, 2026 | 25.50 | 25.60 | 25.00 | 25.00 | 25.00 | -1.81% | 32,175 |
| Apr 8, 2026 | 25.50 | 26.20 | 25.21 | 25.46 | 25.46 | -0.59% | 34,608 |