RL Commercial REIT, Inc. (PSE:RCR)
Philippines · Delayed Price · Currency is PHP 7.56
+0.08 (1.07%)
Last updated: Feb 27, 2026, 2:44 PM PST
RL Commercial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.49 | 7.56 | 7.42 | 7.56 | 7.56 | 1.07% | 25,604,900 |
| Feb 26, 2026 | 7.41 | 7.49 | 7.40 | 7.48 | 7.48 | 1.08% | 10,709,400 |
| Feb 25, 2026 | 7.41 | 7.42 | 7.39 | 7.40 | 7.40 | -0.13% | 12,578,000 |
| Feb 24, 2026 | 7.42 | 7.44 | 7.39 | 7.41 | 7.41 | -0.13% | 8,687,700 |
| Feb 23, 2026 | 7.40 | 7.45 | 7.37 | 7.42 | 7.42 | 0.27% | 16,124,300 |
| Feb 20, 2026 | 7.39 | 7.45 | 7.37 | 7.40 | 7.40 | 0.14% | 12,687,500 |
| Feb 19, 2026 | 7.35 | 7.42 | 7.33 | 7.39 | 7.39 | -1.34% | 14,286,200 |
| Feb 18, 2026 | 7.45 | 7.50 | 7.43 | 7.49 | 7.38 | 1.08% | 14,345,600 |
| Feb 16, 2026 | 7.50 | 7.51 | 7.40 | 7.41 | 7.30 | -0.54% | 6,406,000 |
| Feb 13, 2026 | 7.51 | 7.51 | 7.45 | 7.45 | 7.34 | -0.53% | 12,854,500 |
| Feb 12, 2026 | 7.53 | 7.54 | 7.47 | 7.49 | 7.38 | -0.27% | 11,117,600 |
| Feb 11, 2026 | 7.55 | 7.57 | 7.51 | 7.51 | 7.40 | -0.27% | 8,630,900 |
| Feb 10, 2026 | 7.49 | 7.56 | 7.49 | 7.53 | 7.42 | 0.94% | 6,060,500 |
| Feb 9, 2026 | 7.50 | 7.54 | 7.46 | 7.46 | 7.35 | -0.40% | 5,072,100 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.49 | 7.49 | 7.38 | -0.53% | 7,720,300 |
| Feb 5, 2026 | 7.50 | 7.54 | 7.48 | 7.53 | 7.42 | 0.40% | 7,292,300 |
| Feb 4, 2026 | 7.57 | 7.57 | 7.48 | 7.50 | 7.39 | -0.92% | 17,838,200 |
| Feb 3, 2026 | 7.56 | 7.57 | 7.46 | 7.57 | 7.46 | - | 31,249,900 |
| Feb 2, 2026 | 7.29 | 7.57 | 7.29 | 7.57 | 7.46 | 4.85% | 117,353,500 |
| Jan 30, 2026 | 7.60 | 7.69 | 7.22 | 7.22 | 7.11 | -4.87% | 340,643,900 |
| Jan 29, 2026 | 7.48 | 7.68 | 7.46 | 7.59 | 7.48 | 1.88% | 62,701,100 |
| Jan 28, 2026 | 7.60 | 7.62 | 7.42 | 7.45 | 7.34 | -1.46% | 51,493,600 |
| Jan 27, 2026 | 7.51 | 7.78 | 7.47 | 7.56 | 7.45 | -3.57% | 138,064,200 |
| Jan 26, 2026 | 8.00 | 8.07 | 7.81 | 7.84 | 7.72 | -1.75% | 33,035,200 |
| Jan 23, 2026 | 7.97 | 8.00 | 7.95 | 7.98 | 7.86 | 1.01% | 18,701,600 |
| Jan 22, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.78 | -2.35% | 61,053,800 |
| Jan 21, 2026 | 8.00 | 8.10 | 7.98 | 8.09 | 7.97 | 1.76% | 18,669,700 |
| Jan 20, 2026 | 8.05 | 8.09 | 7.90 | 7.95 | 7.83 | -0.38% | 20,281,400 |
| Jan 19, 2026 | 8.00 | 8.07 | 7.95 | 7.98 | 7.86 | 1.14% | 8,871,300 |
| Jan 16, 2026 | 8.15 | 8.18 | 7.89 | 7.89 | 7.77 | -3.19% | 35,813,500 |
| Jan 15, 2026 | 8.04 | 8.16 | 8.04 | 8.15 | 8.03 | 1.88% | 26,993,800 |
| Jan 14, 2026 | 8.04 | 8.09 | 7.99 | 8.00 | 7.88 | 0.76% | 17,747,700 |
| Jan 13, 2026 | 8.06 | 8.18 | 7.90 | 7.94 | 7.82 | -1.37% | 40,205,800 |
| Jan 12, 2026 | 8.02 | 8.07 | 8.00 | 8.05 | 7.93 | 0.63% | 14,613,600 |
| Jan 9, 2026 | 7.96 | 8.05 | 7.96 | 8.00 | 7.88 | 1.01% | 11,125,500 |
| Jan 8, 2026 | 7.95 | 7.99 | 7.91 | 7.92 | 7.80 | - | 8,945,000 |
| Jan 7, 2026 | 8.01 | 8.03 | 7.90 | 7.92 | 7.80 | -1.12% | 10,729,300 |
| Jan 6, 2026 | 8.04 | 8.08 | 8.01 | 8.01 | 7.89 | -0.25% | 14,831,400 |
| Jan 5, 2026 | 7.98 | 8.05 | 7.98 | 8.03 | 7.91 | 0.63% | 14,092,400 |
| Jan 2, 2026 | 8.02 | 8.02 | 7.96 | 7.98 | 7.86 | -0.50% | 8,637,000 |
| Dec 29, 2025 | 7.90 | 8.02 | 7.90 | 8.02 | 7.90 | 1.52% | 10,437,700 |
| Dec 26, 2025 | 7.98 | 8.02 | 7.89 | 7.90 | 7.78 | -0.13% | 12,058,600 |
| Dec 23, 2025 | 7.90 | 8.02 | 7.90 | 7.91 | 7.79 | 0.25% | 7,554,500 |
| Dec 22, 2025 | 7.98 | 7.98 | 7.86 | 7.89 | 7.77 | -1.00% | 6,671,300 |
| Dec 19, 2025 | 7.90 | 8.05 | 7.89 | 7.97 | 7.85 | 0.89% | 87,170,100 |
| Dec 18, 2025 | 8.04 | 8.07 | 7.90 | 7.90 | 7.78 | -0.75% | 14,318,400 |
| Dec 17, 2025 | 8.07 | 8.09 | 7.94 | 7.96 | 7.84 | -0.38% | 3,674,500 |
| Dec 16, 2025 | 8.07 | 8.08 | 7.96 | 7.99 | 7.87 | 0.13% | 11,243,100 |
| Dec 15, 2025 | 8.08 | 8.09 | 7.94 | 7.98 | 7.86 | -1.24% | 8,137,500 |
| Dec 12, 2025 | 8.09 | 8.09 | 8.04 | 8.08 | 7.96 | 0.37% | 11,917,900 |