Skip to main content
logo
RFA Financial Inc. (TSX:RFA)
Canada flag Canada · Delayed Price · Currency is CAD
27.09
-0.06 (-0.22%)
At close: May 27, 2026

RFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202627.2327.3026.7227.0927.09-0.22%44,230
May 26, 202627.5027.5027.0027.1527.15-1.24%29,178
May 25, 202626.9027.6026.9027.4927.492.19%13,743
May 22, 202627.8527.9026.9026.9026.90-3.41%21,910
May 21, 202627.0028.0627.0027.8527.851.75%197,987
May 20, 202626.1527.5926.1527.3727.374.67%193,723
May 19, 202624.6026.3124.6026.1526.155.36%106,741
May 15, 202624.0025.0923.9024.8224.827.40%193,955
May 14, 202623.5023.5522.5023.1123.11-2.12%37,405
May 13, 202624.2824.2823.5523.6123.61-2.92%35,499
May 12, 202624.4924.7024.2024.3224.320.95%17,423
May 11, 202624.1524.6424.0324.0924.09-0.17%19,318
May 8, 202624.0024.5824.0024.1324.13-0.25%15,705
May 7, 202624.2525.0124.1624.1924.19-0.25%18,758
May 6, 202623.6224.2723.6224.2524.252.36%35,939
May 5, 202623.4623.7323.4623.6923.690.55%21,731
May 4, 202623.6023.8323.4023.5623.56-1.01%25,257
May 1, 202624.1224.5023.7423.8023.80-2.22%26,406
Apr 30, 202624.4924.6023.8524.3424.34-0.29%44,141
Apr 29, 202624.1224.5324.1224.4124.410.49%38,725
Apr 28, 202624.1324.5723.7724.2924.291.84%48,255
Apr 27, 202624.4224.9123.5423.8523.85-3.48%48,810
Apr 24, 202625.2025.5324.4924.7124.71-2.87%32,043
Apr 23, 202625.8026.1425.0825.4425.44-1.81%58,058
Apr 22, 202625.8726.5025.7825.9125.910.47%14,895
Apr 21, 202625.9826.2925.7225.7925.79-1.07%50,462
Apr 20, 202625.7426.4425.6526.0726.071.56%18,421
Apr 17, 202625.9325.9625.2925.6725.67-1.00%26,418
Apr 16, 202625.2826.0025.2825.9325.932.49%46,886
Apr 15, 202625.0025.4924.7625.3025.300.60%26,546
Apr 14, 202624.9925.6024.9625.1525.151.04%41,434
Apr 13, 202625.1025.5824.8324.8924.89-1.11%27,257
Apr 10, 202625.0225.6325.0225.1725.170.68%37,645
Apr 9, 202625.5025.6025.0025.0025.00-1.81%32,175
Apr 8, 202625.5026.2025.2125.4625.46-0.59%34,608
Apr 7, 202626.2526.5925.5225.6125.61-2.92%72,340
Apr 6, 202625.4426.8125.4426.3826.383.09%115,721
Apr 2, 202624.4825.8024.4525.5925.594.19%84,652
Apr 1, 202623.5224.6723.4524.5624.564.38%80,985
Mar 31, 202623.0523.6023.0323.5323.533.16%45,917
Mar 30, 202622.9423.4922.9123.0322.81-0.17%19,181
Mar 27, 202623.0423.6422.9923.0722.850.30%60,712
Mar 26, 202622.2323.1422.2323.0022.782.22%39,833
Mar 25, 202622.3422.7022.2522.5022.29-1.83%18,340
Mar 24, 202622.6022.9821.9322.9222.702.00%71,591
Mar 23, 202622.0023.2221.5422.4722.262.14%126,707
Mar 20, 202619.3122.0019.1622.0021.7913.93%1,701,703
Mar 19, 202619.7119.7118.5719.3119.13-3.01%112,291
Mar 18, 202620.9021.0119.7919.9119.72-4.74%65,656
Mar 17, 202619.1520.9519.1520.9020.7011.17%50,836