RL Commercial REIT, Inc. (PSE:RCR)
Philippines flag Philippines · Delayed Price · Currency is PHP
7.46
-0.04 (-0.53%)
At close: Oct 6, 2025

RL Commercial REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20257.907.967.867.867.76-0.51%5,642,600
Aug 13, 20257.857.967.857.907.800.77%6,347,300
Aug 12, 20257.917.977.807.847.74-0.76%10,823,500
Aug 11, 20258.068.067.757.907.80-3.54%20,110,700
Aug 8, 20258.048.268.008.198.093.67%47,375,700
Aug 7, 20258.058.147.847.907.80-1.86%9,152,100
Aug 6, 20257.908.307.908.057.952.16%22,376,400
Aug 5, 20257.858.027.807.887.781.29%18,777,700
Aug 4, 20257.887.887.707.787.680.13%3,774,600
Aug 1, 20257.907.907.777.777.67-1.02%5,662,900
Jul 31, 20257.797.967.777.857.750.77%24,053,600
Jul 30, 20257.807.807.727.797.69-0.13%1,208,600
Jul 29, 20257.707.807.647.807.702.09%4,143,400
Jul 28, 20257.707.807.607.647.54-0.13%6,823,300
Jul 25, 20257.717.807.637.657.55-0.65%11,013,000