RL Commercial REIT, Inc. (PSE:RCR)
Philippines · Delayed Price · Currency is PHP 7.77
-0.08 (-1.02%)
At close: Aug 1, 2025, 2:45 PM PST
RL Commercial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 7.47 | 7.49 | 7.40 | 7.43 | - | -0.54% | 7,008,900 |
| Jul 1, 2025 | 7.42 | 7.50 | 7.40 | 7.47 | - | 0.67% | 7,893,100 |
| Jun 30, 2025 | 7.38 | 7.44 | 7.34 | 7.42 | - | 0.54% | 8,629,900 |
| Jun 27, 2025 | 7.40 | 7.45 | 7.33 | 7.38 | - | 0.82% | 8,723,900 |
| Jun 26, 2025 | 7.30 | 7.50 | 7.30 | 7.32 | - | 0.97% | 12,867,800 |
| Jun 25, 2025 | 7.16 | 7.34 | 7.16 | 7.25 | - | 1.40% | 11,741,300 |
| Jun 24, 2025 | 7.04 | 7.19 | 7.03 | 7.15 | - | 1.56% | 6,332,600 |
| Jun 23, 2025 | 6.96 | 7.08 | 6.96 | 7.04 | - | 1.15% | 7,369,600 |
| Jun 20, 2025 | 7.13 | 7.17 | 6.96 | 6.96 | - | -1.42% | 9,712,600 |
| Jun 19, 2025 | 7.05 | 7.23 | 7.05 | 7.06 | - | 0.86% | 12,713,100 |
| Jun 18, 2025 | 6.93 | 7.07 | 6.91 | 7.00 | - | 1.45% | 7,896,300 |
| Jun 17, 2025 | 6.88 | 6.93 | 6.88 | 6.90 | - | 0.29% | 7,648,200 |
| Jun 16, 2025 | 6.90 | 6.92 | 6.87 | 6.88 | - | 0.29% | 2,340,300 |
| Jun 13, 2025 | 6.83 | 6.90 | 6.81 | 6.86 | - | 0.88% | 2,568,000 |
| Jun 11, 2025 | 6.88 | 6.90 | 6.74 | 6.80 | - | -0.73% | 4,058,600 |
| Jun 10, 2025 | 6.89 | 6.89 | 6.83 | 6.85 | - | -0.58% | 3,778,600 |
| Jun 9, 2025 | 6.90 | 6.93 | 6.82 | 6.89 | - | -0.14% | 4,975,800 |
| Jun 5, 2025 | 6.70 | 6.95 | 6.70 | 6.90 | - | 3.14% | 16,140,300 |
| Jun 4, 2025 | 6.64 | 6.69 | 6.61 | 6.69 | - | 1.06% | 8,081,800 |
| Jun 3, 2025 | 6.61 | 6.64 | 6.59 | 6.62 | - | 0.30% | 3,876,900 |
| Jun 2, 2025 | 6.59 | 6.61 | 6.57 | 6.60 | - | 0.30% | 13,945,300 |
| May 30, 2025 | 6.57 | 6.58 | 6.50 | 6.58 | - | 0.61% | 2,716,000 |
| May 29, 2025 | 6.58 | 6.58 | 6.52 | 6.54 | - | 0.15% | 2,826,900 |
| May 28, 2025 | 6.54 | 6.58 | 6.50 | 6.53 | - | 0.15% | 7,078,700 |
| May 27, 2025 | 6.60 | 6.60 | 6.51 | 6.52 | - | -0.91% | 3,284,300 |
| May 26, 2025 | 6.52 | 6.59 | 6.52 | 6.58 | - | 0.92% | 2,885,400 |
| May 23, 2025 | 6.57 | 6.58 | 6.52 | 6.52 | - | 0.31% | 2,874,000 |
| May 22, 2025 | 6.55 | 6.56 | 6.50 | 6.50 | - | -0.76% | 3,074,800 |