Republic Financial Holdings Limited (TTSE:RFHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 113.74
-0.11 (-0.10%)
At close: Nov 6, 2026
TTSE:RFHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 113.74 | 113.90 | 112.85 | 113.74 | 113.74 | -0.10% | 10,617 |
| Nov 5, 2026 | 113.85 | 113.90 | 112.85 | 113.85 | 113.85 | 0.36% | 3,817 |
| Nov 4, 2026 | 113.44 | 114.00 | 112.85 | 113.44 | 113.44 | 0.31% | 1,902 |
| Nov 3, 2026 | 113.09 | 114.49 | 112.84 | 113.09 | 113.09 | -0.80% | 12,483 |
| Nov 2, 2026 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | - | 3,932 |
| Oct 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | 1,546 |
| Oct 29, 2026 | 113.50 | 114.00 | 112.84 | 113.50 | 113.50 | -0.44% | 9,600 |
| Oct 28, 2026 | 114.00 | 114.00 | 113.99 | 114.00 | 114.00 | 0.87% | 10,029 |
| Oct 27, 2026 | 113.02 | 113.99 | 113.00 | 113.02 | 113.02 | 0.16% | 2,285 |
| Oct 26, 2026 | 112.84 | 114.00 | 112.51 | 112.84 | 112.84 | -0.29% | 2,353 |
| Oct 23, 2026 | 113.17 | 113.99 | 112.51 | 113.17 | 113.17 | 0.52% | 334 |
| Oct 22, 2026 | 112.59 | 114.00 | 112.55 | 112.59 | 112.59 | -1.24% | 8,054 |
| Oct 21, 2026 | 114.00 | 114.00 | 112.56 | 114.00 | 114.00 | - | 1,149 |
| Oct 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.04% | 10,945 |
| Oct 19, 2026 | 113.96 | 114.07 | 113.00 | 113.96 | 113.96 | 1.27% | 15,985 |
| Oct 16, 2026 | 112.53 | 114.00 | 109.00 | 112.53 | 112.53 | -1.29% | 7,868 |
| Oct 15, 2026 | 114.00 | 114.00 | 113.20 | 114.00 | 114.00 | -0.06% | 713 |
| Oct 14, 2026 | 114.07 | 114.50 | 114.00 | 114.07 | 114.07 | 0.09% | 4,391 |
| Oct 13, 2026 | 113.97 | 114.00 | 112.98 | 113.97 | 113.97 | -0.02% | 3,148 |
| Oct 12, 2026 | 113.99 | 114.00 | 113.50 | 113.99 | 113.99 | -0.09% | 31,013 |
| Oct 9, 2026 | 114.09 | 114.75 | 114.50 | 114.09 | 114.09 | - | 21 |
| Oct 8, 2026 | 114.09 | 114.90 | 114.00 | 114.09 | 114.09 | 0.64% | 1,258 |
| Oct 7, 2026 | 113.36 | 114.05 | 113.02 | 113.36 | 113.36 | - | 614 |
| Oct 6, 2026 | 113.36 | 115.00 | 113.00 | 113.36 | 113.36 | 0.05% | 1,001 |
| Oct 5, 2026 | 113.30 | 115.00 | 113.00 | 113.30 | 113.30 | -0.57% | 1,116 |
| Oct 2, 2026 | 113.95 | 115.00 | 113.00 | 113.95 | 113.95 | -0.31% | 1,682 |
| Oct 1, 2026 | 114.30 | 115.00 | 113.00 | 114.30 | 114.30 | 1.12% | 761 |
| Sep 30, 2026 | 113.03 | 113.40 | 113.00 | 113.03 | 113.03 | 0.02% | 5,417 |
| Sep 29, 2026 | 113.01 | 115.00 | 112.00 | 113.01 | 113.01 | 0.86% | 23,924 |
| Sep 28, 2026 | 112.05 | 113.00 | 112.00 | 112.05 | 112.05 | 0.25% | 3,644 |
| Sep 25, 2026 | 111.77 | 112.04 | 111.00 | 111.77 | 111.77 | -0.21% | 2,158 |
| Sep 23, 2026 | 112.00 | 112.03 | 112.00 | 112.00 | 112.00 | -0.02% | 7,859 |
| Sep 22, 2026 | 112.02 | 112.03 | 112.00 | 112.02 | 112.02 | 0.01% | 1,836 |
| Sep 21, 2026 | 112.01 | 112.03 | 112.00 | 112.01 | 112.01 | 0.01% | 3,704 |
| Sep 18, 2026 | 112.00 | 112.03 | 112.00 | 112.00 | 112.00 | - | 1,162 |
| Sep 17, 2026 | 112.00 | 112.03 | 112.00 | 112.00 | 112.00 | -0.02% | 295 |
| Sep 16, 2026 | 112.02 | 112.03 | 112.00 | 112.02 | 112.02 | 2.16% | 6,545 |
| Sep 15, 2026 | 109.65 | 112.00 | 109.01 | 109.65 | 109.65 | -0.99% | 1,682 |
| Sep 14, 2026 | 110.75 | 112.02 | 109.00 | 110.75 | 110.75 | -1.11% | 9,751 |
| Sep 11, 2026 | 111.99 | 112.03 | 110.00 | 111.99 | 111.99 | -0.01% | 14,197 |
| Sep 10, 2026 | 112.00 | 112.00 | 111.80 | 112.00 | 112.00 | - | 175 |
| Sep 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.11% | 441 |
| Sep 8, 2026 | 111.88 | 112.00 | 110.00 | 111.88 | 111.88 | -0.06% | 7,564 |
| Sep 7, 2026 | 111.95 | 112.00 | 110.00 | 111.95 | 111.95 | 0.57% | 12,350 |
| Sep 4, 2026 | 111.32 | 111.99 | 110.30 | 111.32 | 111.32 | 0.74% | 675 |
| Sep 3, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.01% | 1,537 |
| Sep 2, 2026 | 110.49 | 110.50 | 110.25 | 110.49 | 110.49 | 0.45% | 3,500 |
| Sep 1, 2026 | 110.00 | 110.25 | 109.99 | 110.00 | 110.00 | -0.08% | 1,691 |
| Aug 28, 2026 | 110.09 | 110.25 | 110.00 | 110.09 | 110.09 | 0.08% | 18,424 |
| Aug 27, 2026 | 110.00 | 110.26 | 110.00 | 110.00 | 110.00 | -0.24% | 5,201 |