RL Commercial REIT, Inc. (PSE:RCR)
Philippines · Delayed Price · Currency is PHP 7.16
+0.36 (5.29%)
At close: May 29, 2026
RL Commercial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.80 | 7.16 | 6.78 | 7.16 | 7.16 | 5.29% | 8,886,000 |
| May 28, 2026 | 6.95 | 6.95 | 6.74 | 6.80 | 6.80 | -2.02% | 3,999,600 |
| May 26, 2026 | 7.00 | 7.04 | 6.91 | 6.94 | 6.94 | -0.14% | 2,158,800 |
| May 25, 2026 | 7.08 | 7.08 | 6.91 | 6.95 | 6.95 | -1.84% | 1,488,900 |
| May 22, 2026 | 6.94 | 7.08 | 6.90 | 7.08 | 7.08 | 2.31% | 1,546,600 |
| May 21, 2026 | 6.95 | 6.98 | 6.90 | 6.92 | 6.92 | -0.43% | 1,663,600 |
| May 20, 2026 | 7.00 | 7.02 | 6.90 | 6.95 | 6.95 | -0.71% | 2,094,400 |
| May 19, 2026 | 7.15 | 7.16 | 6.96 | 7.00 | 7.00 | -2.10% | 1,292,700 |
| May 18, 2026 | 7.19 | 7.19 | 7.05 | 7.15 | 7.15 | -0.54% | 2,924,900 |
| May 15, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.19 | 4.14% | 15,602,900 |
| May 14, 2026 | 7.08 | 7.08 | 7.01 | 7.01 | 6.90 | -0.99% | 775,500 |
| May 13, 2026 | 7.01 | 7.08 | 6.96 | 7.08 | 6.97 | 1.14% | 4,047,300 |
| May 12, 2026 | 7.08 | 7.08 | 6.90 | 7.00 | 6.89 | -1.27% | 4,495,900 |
| May 11, 2026 | 6.95 | 7.09 | 6.95 | 7.09 | 6.98 | 2.75% | 12,680,700 |
| May 8, 2026 | 7.05 | 7.09 | 6.90 | 6.90 | 6.79 | -1.71% | 19,878,400 |
| May 7, 2026 | 7.01 | 7.08 | 6.95 | 7.02 | 6.91 | 0.29% | 3,790,900 |
| May 6, 2026 | 7.01 | 7.05 | 6.98 | 7.00 | 6.89 | - | 2,403,800 |
| May 5, 2026 | 7.10 | 7.12 | 6.93 | 7.00 | 6.89 | -1.41% | 6,583,000 |
| May 4, 2026 | 6.90 | 7.10 | 6.89 | 7.10 | 6.99 | 2.75% | 10,103,000 |
| Apr 30, 2026 | 6.90 | 6.95 | 6.88 | 6.91 | 6.80 | 0.14% | 1,681,000 |
| Apr 29, 2026 | 6.90 | 6.94 | 6.83 | 6.90 | 6.79 | -0.72% | 7,295,800 |
| Apr 28, 2026 | 6.90 | 6.95 | 6.84 | 6.95 | 6.84 | 0.72% | 2,194,000 |
| Apr 27, 2026 | 6.83 | 6.90 | 6.82 | 6.90 | 6.79 | 1.17% | 834,900 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.81 | 6.82 | 6.72 | -1.16% | 2,331,800 |
| Apr 23, 2026 | 6.88 | 6.95 | 6.82 | 6.90 | 6.79 | 0.73% | 3,980,400 |
| Apr 22, 2026 | 6.90 | 6.99 | 6.80 | 6.85 | 6.75 | -0.72% | 5,942,100 |
| Apr 21, 2026 | 6.99 | 6.99 | 6.85 | 6.90 | 6.79 | -1.29% | 7,516,300 |
| Apr 20, 2026 | 6.98 | 7.00 | 6.88 | 6.99 | 6.88 | 0.14% | 2,512,100 |
| Apr 17, 2026 | 7.04 | 7.09 | 6.87 | 6.98 | 6.87 | -0.85% | 8,839,700 |
| Apr 16, 2026 | 7.02 | 7.05 | 7.00 | 7.04 | 6.93 | 0.57% | 1,282,000 |
| Apr 15, 2026 | 6.94 | 7.02 | 6.93 | 7.00 | 6.89 | 1.16% | 5,364,900 |
| Apr 14, 2026 | 6.90 | 6.94 | 6.86 | 6.92 | 6.81 | 0.29% | 4,389,700 |
| Apr 13, 2026 | 6.90 | 6.93 | 6.79 | 6.90 | 6.79 | - | 7,773,800 |
| Apr 10, 2026 | 6.95 | 6.97 | 6.86 | 6.90 | 6.79 | -0.72% | 2,740,600 |
| Apr 8, 2026 | 6.87 | 6.98 | 6.87 | 6.95 | 6.84 | 2.21% | 6,788,900 |
| Apr 7, 2026 | 6.77 | 6.82 | 6.68 | 6.80 | 6.70 | 0.44% | 6,963,300 |
| Apr 6, 2026 | 6.65 | 6.77 | 6.60 | 6.77 | 6.67 | 1.80% | 3,923,500 |
| Apr 1, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.55 | 0.30% | 4,423,200 |
| Mar 31, 2026 | 6.57 | 6.63 | 6.44 | 6.63 | 6.53 | 0.91% | 13,357,700 |
| Mar 30, 2026 | 6.74 | 6.74 | 6.51 | 6.57 | 6.47 | -2.67% | 6,560,900 |
| Mar 27, 2026 | 6.74 | 6.75 | 6.66 | 6.75 | 6.65 | -0.30% | 3,701,600 |
| Mar 26, 2026 | 6.80 | 6.80 | 6.57 | 6.77 | 6.67 | - | 5,431,400 |
| Mar 25, 2026 | 6.80 | 6.84 | 6.72 | 6.77 | 6.67 | -0.44% | 4,646,400 |
| Mar 24, 2026 | 6.71 | 6.88 | 6.64 | 6.80 | 6.70 | 1.49% | 12,294,700 |
| Mar 23, 2026 | 6.70 | 6.70 | 6.51 | 6.70 | 6.60 | -0.74% | 9,953,100 |
| Mar 19, 2026 | 6.80 | 6.82 | 6.68 | 6.75 | 6.65 | -0.74% | 10,426,000 |
| Mar 18, 2026 | 6.80 | 6.93 | 6.78 | 6.80 | 6.70 | - | 14,740,200 |
| Mar 17, 2026 | 6.89 | 6.89 | 6.70 | 6.80 | 6.70 | -0.73% | 17,271,400 |
| Mar 16, 2026 | 6.95 | 6.97 | 6.81 | 6.85 | 6.75 | -1.44% | 11,451,000 |
| Mar 13, 2026 | 7.02 | 7.05 | 6.95 | 6.95 | 6.84 | -0.71% | 4,192,100 |