RL Commercial REIT, Inc. (PSE:RCR)
Philippines · Delayed Price · Currency is PHP 7.17
-0.18 (-2.45%)
At close: Aug 28, 2026
RL Commercial REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.32 | 7.32 | 7.03 | 7.17 | 7.17 | -2.45% | 10,698,800 |
| Aug 27, 2026 | 7.18 | 7.35 | 7.03 | 7.35 | 7.35 | 2.08% | 5,592,200 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.12 | 7.20 | 7.20 | - | 7,309,800 |
| Aug 25, 2026 | 7.37 | 7.37 | 7.16 | 7.20 | 7.20 | -2.55% | 7,659,900 |
| Aug 24, 2026 | 7.47 | 7.50 | 7.35 | 7.50 | 7.39 | 0.40% | 7,224,500 |
| Aug 20, 2026 | 7.25 | 7.47 | 7.25 | 7.47 | 7.36 | 3.18% | 23,947,600 |
| Aug 19, 2026 | 7.22 | 7.26 | 7.20 | 7.24 | 7.13 | 0.28% | 4,078,000 |
| Aug 18, 2026 | 7.26 | 7.30 | 7.20 | 7.22 | 7.11 | -0.55% | 5,310,300 |
| Aug 17, 2026 | 7.30 | 7.30 | 7.20 | 7.26 | 7.15 | -0.55% | 4,122,300 |
| Aug 14, 2026 | 7.31 | 7.39 | 7.29 | 7.30 | 7.19 | - | 3,560,400 |
| Aug 13, 2026 | 7.25 | 7.32 | 7.25 | 7.30 | 7.19 | 0.97% | 4,201,300 |
| Aug 12, 2026 | 7.27 | 7.28 | 7.20 | 7.23 | 7.12 | -0.55% | 2,523,100 |
| Aug 11, 2026 | 7.26 | 7.28 | 7.20 | 7.27 | 7.16 | 0.14% | 2,059,400 |
| Aug 10, 2026 | 7.28 | 7.28 | 7.16 | 7.26 | 7.15 | -0.27% | 3,361,200 |
| Aug 7, 2026 | 7.28 | 7.28 | 7.17 | 7.28 | 7.17 | - | 982,200 |
| Aug 6, 2026 | 7.25 | 7.28 | 7.17 | 7.28 | 7.17 | 0.55% | 1,149,000 |
| Aug 5, 2026 | 7.18 | 7.26 | 7.18 | 7.24 | 7.13 | 1.12% | 992,300 |
| Aug 4, 2026 | 7.20 | 7.25 | 7.12 | 7.16 | 7.05 | -0.28% | 1,564,400 |
| Aug 3, 2026 | 7.31 | 7.33 | 7.18 | 7.18 | 7.07 | -1.64% | 1,758,100 |
| Jul 31, 2026 | 7.19 | 7.30 | 7.08 | 7.30 | 7.19 | 1.39% | 22,189,500 |
| Jul 30, 2026 | 7.10 | 7.20 | 7.09 | 7.20 | 7.09 | 1.41% | 4,580,400 |
| Jul 29, 2026 | 7.05 | 7.25 | 7.05 | 7.10 | 6.99 | 0.85% | 6,583,800 |
| Jul 28, 2026 | 7.14 | 7.14 | 7.03 | 7.04 | 6.94 | -1.40% | 2,369,800 |
| Jul 27, 2026 | 7.15 | 7.18 | 6.99 | 7.14 | 7.03 | -0.14% | 6,060,200 |
| Jul 24, 2026 | 7.20 | 7.22 | 7.10 | 7.15 | 7.04 | -0.69% | 3,571,100 |
| Jul 23, 2026 | 7.25 | 7.29 | 7.18 | 7.20 | 7.09 | -0.69% | 2,080,800 |
| Jul 22, 2026 | 7.20 | 7.30 | 7.12 | 7.25 | 7.14 | 0.83% | 6,091,400 |
| Jul 21, 2026 | 7.18 | 7.25 | 7.18 | 7.19 | 7.08 | 0.14% | 2,258,300 |
| Jul 20, 2026 | 7.14 | 7.27 | 7.12 | 7.18 | 7.07 | 0.56% | 3,486,100 |
| Jul 17, 2026 | 7.11 | 7.19 | 7.11 | 7.14 | 7.03 | 0.56% | 6,143,200 |
| Jul 16, 2026 | 7.12 | 7.20 | 7.10 | 7.10 | 6.99 | -0.28% | 2,391,200 |
| Jul 15, 2026 | 7.11 | 7.20 | 7.11 | 7.12 | 7.01 | 0.14% | 2,882,100 |
| Jul 14, 2026 | 7.14 | 7.22 | 7.10 | 7.11 | 7.00 | 0.14% | 4,936,500 |
| Jul 13, 2026 | 7.20 | 7.22 | 7.10 | 7.10 | 6.99 | - | 4,717,000 |
| Jul 10, 2026 | 7.22 | 7.35 | 7.10 | 7.10 | 6.99 | -1.53% | 3,743,400 |
| Jul 9, 2026 | 7.30 | 7.35 | 7.21 | 7.21 | 7.10 | -0.96% | 5,646,100 |
| Jul 8, 2026 | 7.30 | 7.40 | 7.25 | 7.28 | 7.17 | -0.27% | 1,832,300 |
| Jul 7, 2026 | 7.31 | 7.38 | 7.30 | 7.30 | 7.19 | -0.27% | 2,973,700 |
| Jul 6, 2026 | 7.30 | 7.48 | 7.30 | 7.32 | 7.21 | 0.27% | 4,722,600 |
| Jul 3, 2026 | 7.34 | 7.40 | 7.29 | 7.30 | 7.19 | -0.54% | 5,974,400 |
| Jul 2, 2026 | 7.17 | 7.40 | 7.17 | 7.34 | 7.23 | 2.66% | 8,754,600 |
| Jul 1, 2026 | 7.19 | 7.24 | 7.15 | 7.15 | 7.04 | -0.56% | 1,941,200 |
| Jun 30, 2026 | 7.10 | 7.19 | 7.10 | 7.19 | 7.08 | 1.27% | 1,610,900 |
| Jun 29, 2026 | 7.10 | 7.25 | 7.06 | 7.10 | 6.99 | - | 7,907,800 |
| Jun 26, 2026 | 7.10 | 7.13 | 7.04 | 7.10 | 6.99 | - | 1,618,400 |
| Jun 25, 2026 | 7.06 | 7.14 | 6.90 | 7.10 | 6.99 | 1.43% | 1,761,200 |
| Jun 24, 2026 | 7.12 | 7.15 | 6.97 | 7.00 | 6.90 | -1.27% | 4,244,900 |
| Jun 23, 2026 | 7.05 | 7.13 | 7.00 | 7.09 | 6.98 | 0.57% | 936,000 |
| Jun 22, 2026 | 7.10 | 7.15 | 6.95 | 7.05 | 6.95 | -1.40% | 1,635,600 |
| Jun 19, 2026 | 6.89 | 7.15 | 6.86 | 7.15 | 7.04 | 3.77% | 34,406,300 |