Skip to main content
logo
RFA Financial Inc. (TSX:RFA)
Canada flag Canada · Delayed Price · Currency is CAD
26.08
+0.89 (3.53%)
Jul 27, 2026, 4:00 PM EST

RFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202625.5526.0825.2526.0826.083.53%18,902
Jul 24, 202625.7925.8825.1725.1925.19-2.10%15,131
Jul 23, 202625.7926.2125.6525.7325.73-2.09%18,045
Jul 22, 202626.1627.0526.0126.2826.28-0.61%35,884
Jul 21, 202625.6526.5925.6526.4426.443.08%23,971
Jul 20, 202625.7025.8525.5725.6525.650.04%19,932
Jul 17, 202626.6026.6025.3225.6425.64-3.14%44,596
Jul 16, 202627.0827.7326.2926.4726.47-3.32%45,297
Jul 15, 202628.4729.0427.3627.3827.38-4.23%43,025
Jul 14, 202628.7428.9928.4428.5928.59-64,917
Jul 13, 202628.7329.0028.5828.5928.590.46%68,904
Jul 10, 202627.9428.6527.6928.4628.461.86%68,154
Jul 9, 202628.4728.5027.9027.9427.94-1.86%43,999
Jul 8, 202627.9928.7927.9928.4728.471.61%82,195
Jul 7, 202627.3328.3227.3028.0228.022.52%77,552
Jul 6, 202627.2527.7027.1427.3327.330.44%16,968
Jul 3, 202627.0027.7727.0027.2127.21-0.40%17,670
Jul 2, 202626.4027.4026.4027.3227.323.45%57,204
Jun 30, 202626.0926.4925.9026.4126.412.52%43,282
Jun 29, 202625.4326.3625.4326.0925.761.24%25,451
Jun 26, 202625.2026.0625.2025.7725.442.26%30,746
Jun 25, 202625.5925.6024.6625.2024.88-1.56%32,317
Jun 24, 202625.5025.8925.5025.6025.280.08%22,142
Jun 23, 202624.8126.2624.8125.5825.26-0.47%27,736
Jun 22, 202624.7525.8724.7525.7025.370.47%16,879
Jun 19, 202625.9525.9525.4325.5825.261.23%23,742
Jun 18, 202624.0525.2824.0525.2724.953.99%27,837
Jun 17, 202624.3024.7324.1324.3023.99-15,625
Jun 16, 202624.6524.8024.2324.3023.99-1.42%12,972
Jun 15, 202624.1124.7924.1124.6524.342.11%28,723
Jun 12, 202624.3624.7724.0824.1423.83-1.51%23,602
Jun 11, 202623.9624.6423.8624.5124.202.98%51,986
Jun 10, 202623.9023.9123.5223.8023.50-0.75%23,064
Jun 9, 202624.2524.6023.9823.9823.68-1.40%31,148
Jun 8, 202625.0025.0024.2624.3224.01-1.82%15,952
Jun 5, 202625.3425.3424.7524.7724.46-2.25%52,024
Jun 4, 202626.2426.4725.3425.3425.02-2.95%20,186
Jun 3, 202626.0126.3025.8126.1125.780.42%65,316
Jun 2, 202626.4026.6026.0026.0025.67-1.40%47,956
Jun 1, 202627.0027.0026.3726.3726.04-1.64%45,466
May 29, 202626.8027.1026.7326.8126.470.04%55,728
May 28, 202627.2327.3526.8026.8026.46-1.07%48,585
May 27, 202627.2327.3026.7227.0926.75-0.22%44,230
May 26, 202627.5027.5027.0027.1526.81-1.24%29,178
May 25, 202626.9027.6026.9027.4927.142.19%13,743
May 22, 202627.8527.9026.9026.9026.56-3.41%21,910
May 21, 202627.0028.0627.0027.8527.501.75%197,987
May 20, 202626.1527.5926.1527.3727.024.67%193,723
May 19, 202624.6026.3124.6026.1525.825.36%106,741
May 15, 202624.0025.0923.9024.8224.517.40%193,955