RL Commercial REIT, Inc. (PSE:RCR)
Philippines flag Philippines · Delayed Price · Currency is PHP
7.10
-0.15 (-2.07%)
At close: Oct 27, 2025

RL Commercial REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20257.277.297.087.107.10-2.07%8,192,000
Oct 24, 20257.287.337.237.257.25-0.41%2,703,400
Oct 23, 20257.217.347.187.287.281.11%4,104,300
Oct 22, 20257.357.357.167.207.20-2.04%5,276,500
Oct 21, 20257.297.357.257.357.350.96%7,345,300
Oct 20, 20257.357.357.267.287.28-0.95%4,486,200
Oct 17, 20257.427.427.247.357.35-0.94%5,083,200
Oct 16, 20257.277.427.167.427.421.64%8,467,600
Oct 15, 20257.287.306.997.307.300.27%30,886,300
Oct 14, 20257.387.407.207.287.28-1.22%14,353,200
Oct 13, 20257.507.507.347.377.37-1.47%11,717,400
Oct 10, 20257.587.607.467.487.48-1.32%4,548,400
Oct 9, 20257.627.627.467.587.58-0.52%5,601,400
Oct 8, 20257.537.627.457.627.621.20%10,723,300
Oct 7, 20257.477.567.477.537.530.94%12,294,000
Oct 6, 20257.527.637.457.467.46-0.53%6,041,300
Oct 3, 20257.397.547.397.507.501.63%13,492,300
Oct 2, 20257.357.477.347.387.380.41%16,191,400
Oct 1, 20257.267.447.127.357.351.24%15,049,400
Sep 30, 20257.557.577.057.267.26-3.84%66,626,500
Sep 29, 20257.587.737.517.557.55-0.13%19,539,100
Sep 26, 20257.707.707.507.567.56-1.82%18,902,500
Sep 25, 20257.747.757.617.707.70-0.39%13,811,000
Sep 24, 20257.807.807.727.737.73-0.90%45,416,400
Sep 23, 20257.997.997.787.807.80-4.53%73,702,500
Sep 22, 20258.248.248.078.178.17-1.09%5,191,600
Sep 19, 20258.188.268.028.268.260.98%64,961,700
Sep 18, 20258.148.208.088.188.180.99%8,382,400
Sep 17, 20258.108.118.028.108.101.00%8,282,100
Sep 16, 20258.178.238.008.028.02-1.84%6,025,700
Sep 15, 20258.238.268.178.178.17-0.73%6,822,900
Sep 12, 20258.248.288.208.238.230.37%6,878,000
Sep 11, 20258.258.308.208.208.20-0.24%8,225,800
Sep 10, 20258.138.288.118.228.221.48%13,153,200
Sep 9, 20258.078.228.068.108.100.62%12,600,300
Sep 8, 20258.008.118.008.058.050.88%7,949,400
Sep 5, 20258.008.057.917.987.981.01%7,040,000
Sep 4, 20257.867.937.867.907.900.64%5,796,000
Sep 3, 20257.807.947.807.857.85-1.13%4,705,600
Sep 2, 20258.008.007.777.947.94-0.50%10,242,300
Sep 1, 20258.038.037.987.987.98-0.75%3,734,400
Aug 29, 20257.958.047.948.048.041.39%5,828,500
Aug 28, 20258.068.077.927.937.93-1.86%4,863,500
Aug 27, 20257.928.087.898.088.084.39%15,752,100
Aug 26, 20258.108.107.747.747.74-4.44%71,167,700
Aug 22, 20258.148.148.028.108.10-0.98%11,967,800
Aug 20, 20258.128.208.108.188.080.74%16,047,700
Aug 19, 20258.128.148.068.128.020.25%13,831,900
Aug 18, 20258.008.187.958.108.001.25%12,426,400
Aug 15, 20257.978.007.808.007.901.78%23,176,400