Republic Financial Holdings Limited (TTSE:RFHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 108.85
-0.15 (-0.14%)
At close: Jul 24, 2026
TTSE:RFHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 109.00 | 109.99 | 108.82 | 109.00 | 109.00 | 0.17% | 1,064 |
| Jul 22, 2026 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - | 196 |
| Jul 21, 2026 | 108.82 | 109.60 | 108.50 | 108.82 | 108.82 | -0.17% | 2,522 |
| Jul 20, 2026 | 109.00 | 110.00 | 108.50 | 109.00 | 109.00 | - | 3,136 |
| Jul 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 16,217 |
| Jul 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 332 |
| Jul 15, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 0.02% | 497 |
| Jul 14, 2026 | 108.98 | 109.00 | 108.65 | 108.98 | 108.98 | 0.35% | 9,026 |
| Jul 13, 2026 | 108.60 | 108.60 | 108.59 | 108.60 | 108.60 | 0.32% | 1,394 |
| Jul 10, 2026 | 108.25 | 108.60 | 108.25 | 108.25 | 108.25 | -0.15% | 833 |
| Jul 9, 2026 | 108.41 | 108.50 | 108.00 | 108.41 | 108.41 | 0.15% | 2,071 |
| Jul 8, 2026 | 108.25 | 108.26 | 107.01 | 108.25 | 108.25 | - | 4,044 |
| Jul 7, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -0.01% | 2,771 |
| Jul 6, 2026 | 108.26 | 108.27 | 108.25 | 108.26 | 108.26 | 0.01% | 3,390 |
| Jul 3, 2026 | 108.25 | 108.26 | 108.20 | 108.25 | 108.25 | -0.01% | 38,742 |
| Jul 2, 2026 | 108.26 | 108.27 | 108.25 | 108.26 | 108.26 | 0.01% | 702 |
| Jul 1, 2026 | 108.25 | 108.26 | 108.25 | 108.25 | 108.25 | 0.18% | 6,555 |
| Jun 30, 2026 | 108.06 | 108.26 | 108.00 | 108.06 | 108.06 | -0.18% | 10,300 |
| Jun 29, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 0.05% | 678 |
| Jun 26, 2026 | 108.20 | 108.25 | 108.20 | 108.20 | 108.20 | 0.90% | 7,019 |
| Jun 25, 2026 | 107.24 | 108.20 | 107.01 | 107.24 | 107.24 | -1.16% | 443 |
| Jun 24, 2026 | 108.50 | 108.50 | 108.25 | 108.50 | 108.50 | 0.23% | 660 |
| Jun 23, 2026 | 108.25 | 108.50 | 108.00 | 108.25 | 108.25 | 0.97% | 1,825 |
| Jun 22, 2026 | 107.21 | 108.50 | 107.00 | 107.21 | 107.21 | -0.75% | 2,126 |
| Jun 18, 2026 | 108.02 | 108.50 | 107.99 | 108.02 | 108.02 | 0.06% | 4,187 |
| Jun 17, 2026 | 107.96 | 108.00 | 107.50 | 107.96 | 107.96 | -0.05% | 2,834 |
| Jun 16, 2026 | 108.01 | 108.50 | 108.00 | 108.01 | 108.01 | 0.41% | 21,105 |
| Jun 15, 2026 | 107.57 | 108.50 | 107.00 | 107.57 | 107.57 | -0.86% | 5,697 |
| Jun 12, 2026 | 108.50 | 110.00 | 108.50 | 108.50 | 108.50 | 0.33% | 1,010 |
| Jun 11, 2026 | 108.14 | 110.00 | 107.70 | 108.14 | 108.14 | 0.26% | 10,091 |
| Jun 10, 2026 | 107.86 | 107.99 | 107.79 | 107.86 | 107.86 | -0.01% | 2,366 |
| Jun 9, 2026 | 107.87 | 107.99 | 107.79 | 107.87 | 107.87 | 0.07% | 4,148 |
| Jun 8, 2026 | 107.79 | 107.99 | 107.70 | 107.79 | 107.79 | 0.04% | 2,193 |
| Jun 5, 2026 | 107.75 | 107.75 | 107.60 | 107.75 | 107.75 | 0.09% | 1,072 |
| Jun 3, 2026 | 107.65 | 107.75 | 107.60 | 107.65 | 107.65 | 0.12% | 466 |
| Jun 2, 2026 | 107.52 | 107.75 | 107.50 | 107.52 | 107.52 | - | 5,021 |
| Jun 1, 2026 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | 0.02% | 1,631 |
| May 29, 2026 | 107.50 | 107.52 | 107.50 | 107.50 | 107.50 | - | 6,606 |
| May 28, 2026 | 107.50 | 107.52 | 107.50 | 107.50 | 107.50 | - | 20,496 |
| May 27, 2026 | 107.50 | 107.53 | 107.48 | 107.50 | 107.50 | 0.02% | 65,112 |
| May 26, 2026 | 107.48 | 107.53 | 107.25 | 107.48 | 107.48 | 0.13% | 6,411 |
| May 25, 2026 | 107.34 | 107.50 | 107.25 | 107.34 | 107.34 | -0.18% | 870 |
| May 22, 2026 | 107.53 | 108.00 | 107.25 | 107.53 | 107.53 | 0.26% | 1,259 |
| 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 | 0.54% | 2,543 |
| May 13, 2026 | 107.24 | 107.24 | 107.20 | 107.24 | 106.64 | 0.01% | 367 |