Skip to main content
logo
Republic Financial Holdings Limited (TTSE:RFHL)
Trinidad and Tobago flag Trinidad and Tobago · Delayed Price · Currency is TTD
108.26
+0.01 (0.01%)
At close: Jul 2, 2026

TTSE:RFHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026108.26108.27108.25108.26108.260.01%702
Jul 1, 2026108.25108.26108.25108.25108.250.18%6,555
Jun 30, 2026108.06108.26108.00108.06108.06-0.18%10,300
Jun 29, 2026108.25108.25108.25108.25108.250.05%678
Jun 26, 2026108.20108.25108.20108.20108.200.90%7,019
Jun 25, 2026107.24108.20107.01107.24107.24-1.16%443
Jun 24, 2026108.50108.50108.25108.50108.500.23%660
Jun 23, 2026108.25108.50108.00108.25108.250.97%1,825
Jun 22, 2026107.21108.50107.00107.21107.21-0.75%2,126
Jun 18, 2026108.02108.50107.99108.02108.020.06%4,187
Jun 17, 2026107.96108.00107.50107.96107.96-0.05%2,834
Jun 16, 2026108.01108.50108.00108.01108.010.41%21,105
Jun 15, 2026107.57108.50107.00107.57107.57-0.86%5,697
Jun 12, 2026108.50110.00108.50108.50108.500.33%1,010
Jun 11, 2026108.14110.00107.70108.14108.140.26%10,091
Jun 10, 2026107.86107.99107.79107.86107.86-0.01%2,366
Jun 9, 2026107.87107.99107.79107.87107.870.07%4,148
Jun 8, 2026107.79107.99107.70107.79107.790.04%2,193
Jun 5, 2026107.75107.75107.60107.75107.750.09%1,072
Jun 3, 2026107.65107.75107.60107.65107.650.12%466
Jun 2, 2026107.52107.75107.50107.52107.52-5,021
Jun 1, 2026107.52107.52107.52107.52107.520.02%1,631
May 29, 2026107.50107.52107.50107.50107.50-6,606
May 28, 2026107.50107.52107.50107.50107.50-20,496
May 27, 2026107.50107.53107.48107.50107.500.02%65,112
May 26, 2026107.48107.53107.25107.48107.480.13%6,411
May 25, 2026107.34107.50107.25107.34107.34-0.18%870
May 22, 2026107.53108.00107.25107.53107.530.26%1,259
May 21, 2026107.25107.25106.00107.25107.250.23%412,017
May 20, 2026107.00107.25107.00107.00107.00-0.24%211
May 19, 2026107.26107.32107.20107.26107.260.32%6,961
May 18, 2026106.92107.20106.50106.92106.92-0.21%6,251
May 15, 2026107.15107.15107.15107.15107.15-0.07%438
May 14, 2026107.22107.24107.20107.22107.220.54%2,543
May 13, 2026107.24107.24107.20107.24106.640.01%367
May 12, 2026107.23107.25107.01107.23106.630.07%1,215
May 11, 2026107.15107.20107.00107.15106.550.13%1,052
May 8, 2026107.01107.25106.99107.01106.410.03%19,628
May 7, 2026106.98107.00106.95106.98106.38-0.01%1,037
May 6, 2026106.99107.00106.96106.99106.39-0.01%1,518
May 5, 2026107.00107.25107.00107.00106.400.04%100,244
May 4, 2026106.96107.00106.93106.96106.36-0.22%992
May 1, 2026107.20107.20106.95107.20106.60-186,561
Apr 30, 2026107.20107.20107.20107.20106.600.16%269
Apr 29, 2026107.03107.25107.00107.03106.430.03%16,388
Apr 28, 2026107.00107.00107.00107.00106.40-0.03%548
Apr 27, 2026107.03107.25107.00107.03106.430.07%3,262
Apr 24, 2026106.95107.00106.20106.95106.35-0.05%780
Apr 23, 2026107.00107.00107.00107.00106.40-0.20%2,156
Apr 22, 2026107.21107.25107.00107.21106.610.20%709