RL Commercial REIT, Inc. (PSE:RCR)
Philippines · Delayed Price · Currency is PHP 8.23
+0.03 (0.37%)
At close: Sep 12, 2025
RL Commercial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.24 | 8.28 | 8.20 | 8.23 | - | 0.37% | 6,878,000 |
| Sep 11, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | - | -0.24% | 8,225,800 |
| Sep 10, 2025 | 8.13 | 8.28 | 8.11 | 8.22 | - | 1.48% | 13,153,200 |
| Sep 9, 2025 | 8.07 | 8.22 | 8.06 | 8.10 | - | 0.62% | 12,600,300 |
| Sep 8, 2025 | 8.00 | 8.11 | 8.00 | 8.05 | - | 0.88% | 7,949,400 |
| Sep 5, 2025 | 8.00 | 8.05 | 7.91 | 7.98 | - | 1.01% | 7,040,000 |
| Sep 4, 2025 | 7.86 | 7.93 | 7.86 | 7.90 | - | 0.64% | 5,796,000 |
| Sep 3, 2025 | 7.80 | 7.94 | 7.80 | 7.85 | - | -1.13% | 4,705,600 |
| Sep 2, 2025 | 8.00 | 8.00 | 7.77 | 7.94 | - | -0.50% | 10,242,300 |
| Sep 1, 2025 | 8.03 | 8.03 | 7.98 | 7.98 | - | -0.75% | 3,734,400 |
| Aug 29, 2025 | 7.95 | 8.04 | 7.94 | 8.04 | - | 1.39% | 5,828,500 |
| Aug 28, 2025 | 8.06 | 8.07 | 7.92 | 7.93 | - | -1.86% | 4,863,500 |
| Aug 27, 2025 | 7.92 | 8.08 | 7.89 | 8.08 | - | 4.39% | 15,752,100 |
| Aug 26, 2025 | 8.10 | 8.10 | 7.74 | 7.74 | - | -4.44% | 71,167,696 |
| Aug 22, 2025 | 8.14 | 8.14 | 8.02 | 8.10 | - | -0.98% | 11,967,800 |
| Aug 20, 2025 | 8.12 | 8.20 | 8.10 | 8.18 | - | 0.74% | 16,047,700 |
| Aug 19, 2025 | 8.12 | 8.14 | 8.06 | 8.12 | - | 0.25% | 13,831,900 |
| Aug 18, 2025 | 8.00 | 8.18 | 7.95 | 8.10 | - | 1.25% | 12,426,400 |
| Aug 15, 2025 | 7.97 | 8.00 | 7.80 | 8.00 | - | 1.78% | 23,176,400 |
| Aug 14, 2025 | 7.90 | 7.96 | 7.86 | 7.86 | - | -0.51% | 5,642,600 |
| Aug 13, 2025 | 7.85 | 7.96 | 7.85 | 7.90 | - | 0.77% | 6,347,300 |
| Aug 12, 2025 | 7.91 | 7.97 | 7.80 | 7.84 | - | -0.76% | 10,823,500 |
| Aug 11, 2025 | 8.06 | 8.06 | 7.75 | 7.90 | - | -3.54% | 20,110,700 |
| Aug 8, 2025 | 8.04 | 8.26 | 8.00 | 8.19 | - | 3.67% | 47,375,700 |
| Aug 7, 2025 | 8.05 | 8.14 | 7.84 | 7.90 | - | -1.86% | 9,152,100 |
| Aug 6, 2025 | 7.90 | 8.30 | 7.90 | 8.05 | - | 2.16% | 22,376,400 |
| Aug 5, 2025 | 7.85 | 8.02 | 7.80 | 7.88 | - | 1.29% | 18,777,700 |
| Aug 4, 2025 | 7.88 | 7.88 | 7.70 | 7.78 | - | 0.13% | 3,774,600 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.77 | 7.77 | - | -1.02% | 5,662,900 |
| Jul 31, 2025 | 7.79 | 7.96 | 7.77 | 7.85 | - | 0.77% | 24,053,600 |
| Jul 30, 2025 | 7.80 | 7.80 | 7.72 | 7.79 | - | -0.13% | 1,208,600 |
| Jul 29, 2025 | 7.70 | 7.80 | 7.64 | 7.80 | - | 2.09% | 4,143,400 |
| Jul 28, 2025 | 7.70 | 7.80 | 7.60 | 7.64 | - | -0.13% | 6,823,300 |
| Jul 25, 2025 | 7.71 | 7.80 | 7.63 | 7.65 | - | -0.65% | 11,013,000 |
| Jul 24, 2025 | 7.70 | 7.85 | 7.70 | 7.70 | - | - | 2,877,200 |
| Jul 23, 2025 | 7.94 | 7.98 | 7.65 | 7.70 | - | -3.02% | 8,316,900 |
| Jul 22, 2025 | 7.94 | 8.02 | 7.91 | 7.94 | - | 0.51% | 14,506,800 |
| Jul 21, 2025 | 7.80 | 8.02 | 7.70 | 7.90 | - | 1.28% | 14,386,700 |
| Jul 18, 2025 | 7.45 | 7.80 | 7.45 | 7.80 | - | 4.56% | 19,260,100 |
| Jul 17, 2025 | 7.38 | 7.46 | 7.32 | 7.46 | - | 1.36% | 7,563,000 |
| Jul 16, 2025 | 7.44 | 7.48 | 7.35 | 7.36 | - | -0.54% | 8,886,900 |
| Jul 15, 2025 | 7.45 | 7.49 | 7.40 | 7.40 | - | -0.40% | 4,675,100 |
| Jul 14, 2025 | 7.39 | 7.49 | 7.39 | 7.43 | - | 0.68% | 3,237,000 |
| Jul 11, 2025 | 7.46 | 7.50 | 7.38 | 7.38 | - | -0.94% | 5,995,600 |
| Jul 10, 2025 | 7.49 | 7.50 | 7.39 | 7.45 | - | - | 7,491,700 |
| Jul 9, 2025 | 7.47 | 7.55 | 7.45 | 7.45 | - | - | 12,487,800 |
| Jul 8, 2025 | 7.45 | 7.49 | 7.44 | 7.45 | - | - | 3,570,200 |
| Jul 7, 2025 | 7.43 | 7.63 | 7.42 | 7.45 | - | 0.27% | 14,439,600 |
| Jul 4, 2025 | 7.41 | 7.50 | 7.35 | 7.43 | - | 0.27% | 6,374,700 |
| Jul 3, 2025 | 7.44 | 7.50 | 7.36 | 7.41 | - | -0.27% | 6,566,100 |