Republic Financial Holdings Limited (TTSE:RFHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 107.25
+0.25 (0.23%)
At close: May 21, 2026
TTSE:RFHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 107.25 | 107.25 | 106.00 | 107.25 | 107.25 | 0.23% | 412,017 |
| May 20, 2026 | 107.00 | 107.25 | 107.00 | 107.00 | 107.00 | -0.24% | 211 |
| May 19, 2026 | 107.26 | 107.32 | 107.20 | 107.26 | 107.26 | 0.32% | 6,961 |
| May 18, 2026 | 106.92 | 107.20 | 106.50 | 106.92 | 106.92 | -0.21% | 6,251 |
| May 15, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -0.07% | 438 |
| May 14, 2026 | 107.22 | 107.24 | 107.20 | 107.22 | 107.22 | -0.02% | 2,543 |
| May 13, 2026 | 107.24 | 107.24 | 107.20 | 107.24 | 106.64 | 0.01% | 367 |
| May 12, 2026 | 107.23 | 107.25 | 107.01 | 107.23 | 106.63 | 0.07% | 1,215 |
| May 11, 2026 | 107.15 | 107.20 | 107.00 | 107.15 | 106.55 | 0.13% | 1,052 |
| May 8, 2026 | 107.01 | 107.25 | 106.99 | 107.01 | 106.41 | 0.03% | 19,628 |
| May 7, 2026 | 106.98 | 107.00 | 106.95 | 106.98 | 106.38 | -0.01% | 1,037 |
| May 6, 2026 | 106.99 | 107.00 | 106.96 | 106.99 | 106.39 | -0.01% | 1,518 |
| May 5, 2026 | 107.00 | 107.25 | 107.00 | 107.00 | 106.40 | 0.04% | 100,244 |
| May 4, 2026 | 106.96 | 107.00 | 106.93 | 106.96 | 106.36 | -0.22% | 992 |
| May 1, 2026 | 107.20 | 107.20 | 106.95 | 107.20 | 106.60 | - | 186,561 |
| Apr 30, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 106.60 | 0.16% | 269 |
| Apr 29, 2026 | 107.03 | 107.25 | 107.00 | 107.03 | 106.43 | 0.03% | 16,388 |
| Apr 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.40 | -0.03% | 548 |
| Apr 27, 2026 | 107.03 | 107.25 | 107.00 | 107.03 | 106.43 | 0.07% | 3,262 |
| Apr 24, 2026 | 106.95 | 107.00 | 106.20 | 106.95 | 106.35 | -0.05% | 780 |
| Apr 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.40 | -0.20% | 2,156 |
| Apr 22, 2026 | 107.21 | 107.25 | 107.00 | 107.21 | 106.61 | 0.20% | 709 |
| Apr 21, 2026 | 107.00 | 107.00 | 106.99 | 107.00 | 106.40 | 0.22% | 107,006 |
| Apr 20, 2026 | 106.76 | 107.00 | 106.50 | 106.76 | 106.16 | 0.18% | 183 |
| Apr 17, 2026 | 106.57 | 107.00 | 106.00 | 106.57 | 105.97 | 0.38% | 2,947 |
| Apr 16, 2026 | 106.17 | 106.50 | 106.00 | 106.17 | 105.58 | -0.22% | 1,534 |
| Apr 15, 2026 | 106.40 | 106.50 | 106.00 | 106.40 | 105.80 | -0.30% | 1,285 |
| Apr 14, 2026 | 106.72 | 107.00 | 105.25 | 106.72 | 106.12 | 0.32% | 6,193 |
| Apr 13, 2026 | 106.38 | 106.50 | 105.25 | 106.38 | 105.78 | 0.09% | 10,987 |
| Apr 10, 2026 | 106.28 | 106.98 | 105.25 | 106.28 | 105.69 | 0.07% | 10,617 |
| Apr 9, 2026 | 106.21 | 106.45 | 105.50 | 106.21 | 105.62 | 0.19% | 10,098 |
| Apr 8, 2026 | 106.01 | 106.18 | 105.25 | 106.01 | 105.42 | 0.16% | 27,391 |
| Apr 7, 2026 | 105.84 | 106.19 | 105.25 | 105.84 | 105.25 | -0.33% | 946 |
| Apr 2, 2026 | 106.19 | 106.30 | 105.50 | 106.19 | 105.60 | 0.18% | 20,136 |
| Apr 1, 2026 | 106.00 | 106.20 | 106.00 | 106.00 | 105.41 | - | 232 |
| Mar 31, 2026 | 106.00 | 106.20 | 106.00 | 106.00 | 105.41 | -0.08% | 3,345 |
| Mar 27, 2026 | 106.08 | 106.20 | 105.25 | 106.08 | 105.49 | -0.07% | 1,957 |
| Mar 26, 2026 | 106.15 | 106.20 | 105.50 | 106.15 | 105.56 | -0.05% | 229 |
| Mar 25, 2026 | 106.20 | 106.20 | 105.25 | 106.20 | 105.61 | 0.08% | 20,142 |
| Mar 24, 2026 | 106.11 | 106.20 | 105.25 | 106.11 | 105.52 | 0.04% | 20,442 |
| Mar 23, 2026 | 106.07 | 106.45 | 105.75 | 106.07 | 105.48 | -0.11% | 1,164 |
| Mar 19, 2026 | 106.19 | 106.45 | 105.75 | 106.19 | 105.60 | -0.22% | 538 |
| Mar 18, 2026 | 106.42 | 106.50 | 106.00 | 106.42 | 105.82 | 0.30% | 3,353 |
| Mar 17, 2026 | 106.10 | 106.99 | 106.00 | 106.10 | 105.51 | 0.09% | 2,388 |
| Mar 16, 2026 | 106.00 | 106.01 | 105.26 | 106.00 | 105.41 | 0.01% | 3,374 |
| Mar 13, 2026 | 105.99 | 106.00 | 105.25 | 105.99 | 105.40 | 0.32% | 149,232 |
| Mar 12, 2026 | 105.65 | 106.00 | 105.00 | 105.65 | 105.06 | -0.33% | 833 |
| Mar 11, 2026 | 106.00 | 106.10 | 106.00 | 106.00 | 105.41 | 0.71% | 12,291 |
| Mar 10, 2026 | 105.25 | 106.00 | 105.35 | 105.25 | 104.66 | - | 142 |
| Mar 9, 2026 | 105.25 | 106.00 | 105.25 | 105.25 | 104.66 | -0.71% | 1,045 |