Republic Financial Holdings Limited (TTSE:RFHL)
Trinidad and Tobago
· Delayed Price · Currency is TTD 107.00
-0.03 (-0.03%)
At close: Apr 28, 2026
TTSE:RFHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.03% | 548 |
| Apr 27, 2026 | 107.03 | 107.25 | 107.00 | 107.03 | 107.03 | 0.07% | 3,262 |
| Apr 24, 2026 | 106.95 | 107.00 | 106.20 | 106.95 | 106.95 | -0.05% | 780 |
| Apr 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.20% | 2,156 |
| Apr 22, 2026 | 107.21 | 107.25 | 107.00 | 107.21 | 107.21 | 0.20% | 709 |
| Apr 21, 2026 | 107.00 | 107.00 | 106.99 | 107.00 | 107.00 | 0.22% | 107,006 |
| Apr 20, 2026 | 106.76 | 107.00 | 106.50 | 106.76 | 106.76 | 0.18% | 183 |
| Apr 17, 2026 | 106.57 | 107.00 | 106.00 | 106.57 | 106.57 | 0.38% | 2,947 |
| Apr 16, 2026 | 106.17 | 106.50 | 106.00 | 106.17 | 106.17 | -0.22% | 1,534 |
| Apr 15, 2026 | 106.40 | 106.50 | 106.00 | 106.40 | 106.40 | -0.30% | 1,285 |
| Apr 14, 2026 | 106.72 | 107.00 | 105.25 | 106.72 | 106.72 | 0.32% | 6,193 |
| Apr 13, 2026 | 106.38 | 106.50 | 105.25 | 106.38 | 106.38 | 0.09% | 10,987 |
| Apr 10, 2026 | 106.28 | 106.98 | 105.25 | 106.28 | 106.28 | 0.07% | 10,617 |
| Apr 9, 2026 | 106.21 | 106.45 | 105.50 | 106.21 | 106.21 | 0.19% | 10,098 |
| Apr 8, 2026 | 106.01 | 106.18 | 105.25 | 106.01 | 106.01 | 0.16% | 27,391 |
| Apr 7, 2026 | 105.84 | 106.19 | 105.25 | 105.84 | 105.84 | -0.33% | 946 |
| Apr 2, 2026 | 106.19 | 106.30 | 105.50 | 106.19 | 106.19 | 0.18% | 20,136 |
| Apr 1, 2026 | 106.00 | 106.20 | 106.00 | 106.00 | 106.00 | - | 232 |
| Mar 31, 2026 | 106.00 | 106.20 | 106.00 | 106.00 | 106.00 | -0.08% | 3,345 |
| Mar 27, 2026 | 106.08 | 106.20 | 105.25 | 106.08 | 106.08 | -0.07% | 1,957 |
| Mar 26, 2026 | 106.15 | 106.20 | 105.50 | 106.15 | 106.15 | -0.05% | 229 |
| Mar 25, 2026 | 106.20 | 106.20 | 105.25 | 106.20 | 106.20 | 0.08% | 20,142 |
| Mar 24, 2026 | 106.11 | 106.20 | 105.25 | 106.11 | 106.11 | 0.04% | 20,442 |
| Mar 23, 2026 | 106.07 | 106.45 | 105.75 | 106.07 | 106.07 | -0.11% | 1,164 |
| Mar 19, 2026 | 106.19 | 106.45 | 105.75 | 106.19 | 106.19 | -0.22% | 538 |
| Mar 18, 2026 | 106.42 | 106.50 | 106.00 | 106.42 | 106.42 | 0.30% | 3,353 |
| Mar 17, 2026 | 106.10 | 106.99 | 106.00 | 106.10 | 106.10 | 0.09% | 2,388 |
| Mar 16, 2026 | 106.00 | 106.01 | 105.26 | 106.00 | 106.00 | 0.01% | 3,374 |
| Mar 13, 2026 | 105.99 | 106.00 | 105.25 | 105.99 | 105.99 | 0.32% | 149,232 |
| Mar 12, 2026 | 105.65 | 106.00 | 105.00 | 105.65 | 105.65 | -0.33% | 833 |
| Mar 11, 2026 | 106.00 | 106.10 | 106.00 | 106.00 | 106.00 | 0.71% | 12,291 |
| Mar 10, 2026 | 105.25 | 106.00 | 105.35 | 105.25 | 105.25 | - | 142 |
| Mar 9, 2026 | 105.25 | 106.00 | 105.25 | 105.25 | 105.25 | -0.71% | 1,045 |
| Mar 6, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 0.71% | 75,069 |
| Mar 5, 2026 | 105.25 | 106.00 | 105.25 | 105.25 | 105.25 | - | 75 |
| Mar 4, 2026 | 105.25 | 106.00 | 105.25 | 105.25 | 105.25 | -0.01% | 750 |
| Mar 3, 2026 | 105.26 | 106.00 | 104.95 | 105.26 | 105.26 | 0.30% | 11,172 |
| Mar 2, 2026 | 104.95 | 105.50 | 103.00 | 104.95 | 104.95 | 0.87% | 6,908 |
| Feb 27, 2026 | 104.04 | 105.50 | 103.00 | 104.04 | 104.04 | -1.25% | 993 |
| Feb 26, 2026 | 105.36 | 106.00 | 105.00 | 105.36 | 105.36 | 0.11% | 737 |
| Feb 25, 2026 | 105.24 | 105.60 | 105.20 | 105.24 | 105.24 | 0.22% | 443 |
| Feb 24, 2026 | 105.01 | 106.00 | 105.00 | 105.01 | 105.01 | 1.34% | 41,710 |
| Feb 23, 2026 | 103.62 | 105.00 | 101.50 | 103.62 | 103.62 | 0.36% | 10,771 |
| Feb 20, 2026 | 103.25 | 104.40 | 103.25 | 103.25 | 103.25 | -1.58% | 347 |
| Feb 19, 2026 | 104.91 | 105.75 | 104.00 | 104.91 | 104.91 | 0.84% | 4,602 |
| Feb 18, 2026 | 104.04 | 105.00 | 103.25 | 104.04 | 104.04 | -1.38% | 13,404 |
| Feb 13, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.15% | 1,328 |
| Feb 12, 2026 | 105.34 | 105.50 | 105.00 | 105.34 | 105.34 | 0.34% | 3,499 |
| Feb 11, 2026 | 104.43 | 105.00 | 104.50 | 104.98 | 104.43 | - | 15,566 |
| Feb 10, 2026 | 104.43 | 105.50 | 104.75 | 104.98 | 104.43 | -0.35% | 1,319 |
| Feb 9, 2026 | 104.80 | 105.90 | 105.00 | 105.35 | 104.80 | -0.56% | 2,295 |
| Feb 6, 2026 | 105.39 | 106.00 | 105.60 | 105.94 | 105.38 | 0.04% | 3,804 |
| Feb 5, 2026 | 105.35 | 106.00 | 105.60 | 105.90 | 105.35 | -0.09% | 5,370 |
| Feb 4, 2026 | 105.45 | 106.00 | 105.89 | 106.00 | 105.44 | 0.10% | 1,744 |
| Feb 3, 2026 | 105.34 | 106.00 | 105.50 | 105.89 | 105.34 | -0.09% | 3,537 |
| Feb 2, 2026 | 105.44 | 106.00 | 105.00 | 105.99 | 105.43 | 0.57% | 3,168 |
| Jan 30, 2026 | 104.84 | 106.00 | 104.95 | 105.39 | 104.84 | 0.37% | 30,343 |
| Jan 29, 2026 | 104.45 | 105.50 | 105.00 | 105.00 | 104.45 | -0.47% | 3,342 |
| Jan 28, 2026 | 104.95 | 105.50 | 105.45 | 105.50 | 104.95 | - | 296 |
| Jan 27, 2026 | 104.95 | 105.50 | 105.45 | 105.50 | 104.95 | 0.07% | 3,978 |
| Jan 26, 2026 | 104.88 | 106.00 | 105.00 | 105.43 | 104.88 | 0.04% | 6,506 |
| Jan 23, 2026 | 104.84 | 106.00 | 105.00 | 105.39 | 104.84 | 0.34% | 1,441 |
| Jan 22, 2026 | 104.48 | 106.00 | 105.00 | 105.03 | 104.48 | - | 7,310 |
| Jan 21, 2026 | 104.48 | 106.00 | 105.00 | 105.03 | 104.48 | -0.87% | 1,602 |
| Jan 20, 2026 | 105.40 | 106.00 | 105.25 | 105.95 | 105.39 | -0.05% | 10,258 |
| Jan 19, 2026 | 105.45 | 106.00 | 106.00 | 106.00 | 105.44 | 0.26% | 681 |
| Jan 16, 2026 | 105.17 | 106.00 | 105.25 | 105.72 | 105.17 | 0.25% | 875 |
| Jan 15, 2026 | 104.91 | 106.00 | 105.25 | 105.46 | 104.91 | 0.11% | 3,665 |
| Jan 14, 2026 | 104.79 | 105.50 | 105.25 | 105.34 | 104.79 | -0.66% | 600 |
| Jan 13, 2026 | 105.48 | 106.50 | 106.00 | 106.04 | 105.48 | 0.45% | 10,892 |
| Jan 12, 2026 | 105.02 | 106.62 | 105.50 | 105.57 | 105.02 | -0.42% | 803 |
| Jan 9, 2026 | 105.47 | 106.62 | 106.00 | 106.02 | 105.46 | 1.08% | 3,279 |
| Jan 8, 2026 | 104.34 | 106.00 | 104.80 | 104.89 | 104.34 | - | 63 |
| Jan 7, 2026 | 104.34 | 105.01 | 104.75 | 104.89 | 104.34 | -0.97% | 2,574 |
| Jan 6, 2026 | 105.37 | 105.99 | 103.05 | 105.92 | 105.37 | 0.52% | 15,425 |
| Jan 5, 2026 | 104.82 | 105.99 | 105.35 | 105.37 | 104.82 | - | 19 |
| Jan 2, 2026 | 104.82 | 105.50 | 103.23 | 105.37 | 104.82 | 1.72% | 30,190 |
| Dec 31, 2025 | 103.05 | 105.34 | 103.23 | 103.59 | 103.05 | 0.35% | 1,484 |
| Dec 30, 2025 | 102.69 | 103.50 | 103.05 | 103.23 | 102.69 | -1.69% | 836 |
| Dec 29, 2025 | 104.45 | 105.00 | 103.50 | 105.00 | 104.45 | 0.21% | 1,583 |
| Dec 24, 2025 | 104.23 | 105.00 | 103.00 | 104.78 | 104.23 | 0.56% | 37,468 |
| Dec 23, 2025 | 103.65 | 104.20 | 103.73 | 104.20 | 103.65 | 0.45% | 936 |
| Dec 22, 2025 | 103.19 | 104.85 | 103.00 | 103.73 | 103.19 | 0.02% | 30,827 |
| Dec 19, 2025 | 103.17 | 105.00 | 102.00 | 103.71 | 103.17 | -0.29% | 646 |
| Dec 18, 2025 | 103.47 | 104.50 | 103.50 | 104.01 | 103.47 | 0.44% | 24,818 |
| Dec 17, 2025 | 103.01 | 104.20 | 103.45 | 103.55 | 103.01 | -0.44% | 461 |
| Dec 16, 2025 | 103.47 | 104.01 | 104.00 | 104.01 | 103.47 | 0.03% | 2,772 |
| Dec 15, 2025 | 103.44 | 104.22 | 103.00 | 103.98 | 103.44 | 0.78% | 1,294 |
| Dec 12, 2025 | 102.64 | 105.00 | 103.00 | 103.18 | 102.64 | -1.63% | 861 |
| Dec 11, 2025 | 104.34 | 104.95 | 104.00 | 104.89 | 104.34 | 0.64% | 6,005 |
| Dec 10, 2025 | 103.67 | 105.00 | 104.00 | 104.22 | 103.67 | 0.81% | 105,475 |
| Dec 9, 2025 | 102.84 | 104.00 | 100.00 | 103.38 | 102.84 | -0.55% | 35,816 |
| Dec 8, 2025 | 103.41 | 104.00 | 101.00 | 103.95 | 103.41 | 2.93% | 204,164 |
| Dec 5, 2025 | 100.46 | 102.00 | 100.00 | 100.99 | 100.46 | -1.47% | 941 |
| Dec 4, 2025 | 101.96 | 104.00 | 102.00 | 102.50 | 101.96 | - | 14,754 |
| Dec 3, 2025 | 101.96 | 104.00 | 102.20 | 102.50 | 101.96 | -1.51% | 1,627 |
| Dec 2, 2025 | 103.53 | 104.25 | 102.00 | 104.07 | 103.52 | 2.03% | 92,876 |
| Dec 1, 2025 | 101.47 | 104.52 | 101.00 | 102.00 | 101.47 | -0.30% | 3,831 |
| Nov 28, 2025 | 101.77 | 104.89 | 102.00 | 102.31 | 101.77 | -1.88% | 615 |
| Nov 27, 2025 | 103.72 | 104.88 | 104.00 | 104.27 | 103.72 | 0.28% | 2,073 |