Republic Financial Holdings Limited (TTSE:RFHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 111.32
+0.82 (0.74%)
At close: Sep 4, 2026
TTSE:RFHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 110.26 | 110.28 | 110.00 | 110.26 | 110.26 | 0.24% | 1,984 |
| Aug 25, 2026 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | -0.24% | 7,675 |
| Aug 24, 2026 | 110.27 | 110.50 | 110.18 | 110.27 | 110.27 | -0.32% | 2,116 |
| Aug 21, 2026 | 110.62 | 112.00 | 110.00 | 110.62 | 110.62 | - | 116 |
| Aug 20, 2026 | 110.62 | 112.00 | 110.00 | 110.62 | 110.62 | 0.56% | 3,204 |
| Aug 19, 2026 | 110.00 | 110.20 | 110.00 | 110.00 | 110.00 | 0.01% | 2,069 |
| Aug 18, 2026 | 109.99 | 110.50 | 109.90 | 109.99 | 109.99 | -0.35% | 4,901 |
| Aug 17, 2026 | 110.38 | 110.50 | 110.00 | 110.38 | 110.38 | 0.18% | 2,001 |
| Aug 14, 2026 | 110.18 | 110.50 | 109.00 | 110.18 | 110.18 | 0.16% | 2,247 |
| Aug 13, 2026 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | 0.92% | 31 |
| Aug 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 0.11% | 2,232 |
| Aug 11, 2026 | 109.88 | 109.99 | 109.77 | 109.88 | 108.88 | 0.10% | 1,643 |
| Aug 10, 2026 | 109.77 | 110.00 | 109.00 | 109.77 | 108.77 | 0.16% | 4,271 |
| Aug 7, 2026 | 109.59 | 109.82 | 109.00 | 109.59 | 108.59 | -0.21% | 1,662 |
| Aug 6, 2026 | 109.82 | 109.99 | 109.50 | 109.82 | 108.82 | 0.29% | 1,636 |
| Aug 5, 2026 | 109.50 | 109.99 | 109.50 | 109.50 | 108.50 | - | 3,705 |
| Aug 4, 2026 | 109.50 | 109.50 | 109.00 | 109.50 | 108.50 | 0.25% | 1,585 |
| Aug 3, 2026 | 109.23 | 109.99 | 108.92 | 109.23 | 108.24 | 0.28% | 4,930 |
| Jul 31, 2026 | 108.92 | 110.00 | 108.85 | 108.92 | 107.93 | -0.39% | 2,027 |
| Jul 30, 2026 | 109.35 | 110.00 | 108.85 | 109.35 | 108.36 | 0.05% | 8,770 |
| Jul 29, 2026 | 109.30 | 109.90 | 109.00 | 109.30 | 108.31 | 0.41% | 5,917 |
| Jul 28, 2026 | 108.85 | 109.00 | 108.82 | 108.85 | 107.86 | -0.14% | 8,045 |
| Jul 27, 2026 | 109.00 | 109.99 | 108.90 | 109.00 | 108.01 | 0.14% | 4,218 |
| Jul 24, 2026 | 108.85 | 109.00 | 108.82 | 108.85 | 107.86 | -0.14% | 2,118 |
| Jul 23, 2026 | 109.00 | 109.99 | 108.82 | 109.00 | 108.01 | 0.17% | 1,064 |
| Jul 22, 2026 | 108.82 | 108.82 | 108.82 | 108.82 | 107.83 | - | 196 |
| Jul 21, 2026 | 108.82 | 109.60 | 108.50 | 108.82 | 107.83 | -0.17% | 2,522 |
| Jul 20, 2026 | 109.00 | 110.00 | 108.50 | 109.00 | 108.01 | - | 3,136 |
| Jul 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.01 | - | 16,217 |
| Jul 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.01 | - | 332 |
| Jul 15, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 108.01 | 0.02% | 497 |
| Jul 14, 2026 | 108.98 | 109.00 | 108.65 | 108.98 | 107.99 | 0.35% | 9,026 |
| Jul 13, 2026 | 108.60 | 108.60 | 108.59 | 108.60 | 107.61 | 0.32% | 1,394 |
| Jul 10, 2026 | 108.25 | 108.60 | 108.25 | 108.25 | 107.27 | -0.15% | 833 |
| Jul 9, 2026 | 108.41 | 108.50 | 108.00 | 108.41 | 107.42 | 0.15% | 2,071 |
| Jul 8, 2026 | 108.25 | 108.26 | 107.01 | 108.25 | 107.27 | - | 4,044 |
| Jul 7, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 107.27 | -0.01% | 2,771 |
| Jul 6, 2026 | 108.26 | 108.27 | 108.25 | 108.26 | 107.28 | 0.01% | 3,390 |
| Jul 3, 2026 | 108.25 | 108.26 | 108.20 | 108.25 | 107.27 | -0.01% | 38,742 |
| Jul 2, 2026 | 108.26 | 108.27 | 108.25 | 108.26 | 107.28 | 0.01% | 702 |
| Jul 1, 2026 | 108.25 | 108.26 | 108.25 | 108.25 | 107.27 | 0.18% | 6,555 |
| Jun 30, 2026 | 108.06 | 108.26 | 108.00 | 108.06 | 107.08 | -0.18% | 10,300 |
| Jun 29, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 107.27 | 0.05% | 678 |
| Jun 26, 2026 | 108.20 | 108.25 | 108.20 | 108.20 | 107.22 | 0.90% | 7,019 |