RL Commercial REIT, Inc. (PSE:RCR)
Philippines · Delayed Price · Currency is PHP 6.20
+0.05 (0.81%)
At close: Oct 7, 2026
RL Commercial REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | 0.81% | 13,420,300 |
| Oct 6, 2026 | 6.24 | 6.35 | 6.13 | 6.15 | 6.15 | -1.28% | 8,414,900 |
| Oct 5, 2026 | 6.10 | 6.24 | 6.06 | 6.23 | 6.23 | 2.13% | 2,399,400 |
| Oct 2, 2026 | 6.11 | 6.22 | 6.04 | 6.10 | 6.10 | - | 12,708,400 |
| Oct 1, 2026 | 6.19 | 6.21 | 5.93 | 6.10 | 6.10 | -0.81% | 18,844,100 |
| Sep 30, 2026 | 6.20 | 6.40 | 6.10 | 6.15 | 6.15 | -0.81% | 12,898,800 |
| Sep 29, 2026 | 6.50 | 6.53 | 6.20 | 6.20 | 6.20 | -4.62% | 18,218,900 |
| Sep 28, 2026 | 6.50 | 6.52 | 6.45 | 6.50 | 6.50 | 0.62% | 2,168,000 |
| Sep 25, 2026 | 6.56 | 6.58 | 6.43 | 6.46 | 6.46 | -1.37% | 7,749,700 |
| Sep 24, 2026 | 6.74 | 6.79 | 6.44 | 6.55 | 6.55 | -2.67% | 12,848,100 |
| Sep 23, 2026 | 6.73 | 6.82 | 6.71 | 6.73 | 6.73 | - | 3,371,600 |
| Sep 22, 2026 | 6.75 | 6.77 | 6.70 | 6.73 | 6.73 | -0.30% | 1,837,700 |
| Sep 21, 2026 | 6.91 | 6.91 | 6.67 | 6.75 | 6.75 | -2.46% | 4,300,400 |
| Sep 18, 2026 | 6.80 | 6.92 | 6.78 | 6.92 | 6.92 | 1.76% | 36,675,600 |
| Sep 17, 2026 | 6.80 | 6.84 | 6.70 | 6.80 | 6.80 | - | 2,435,700 |
| Sep 16, 2026 | 6.73 | 6.80 | 6.69 | 6.80 | 6.80 | 1.04% | 2,655,300 |
| Sep 15, 2026 | 6.70 | 6.78 | 6.70 | 6.73 | 6.73 | 0.45% | 2,279,300 |
| Sep 14, 2026 | 6.78 | 6.80 | 6.69 | 6.70 | 6.70 | -1.18% | 2,426,500 |
| Sep 11, 2026 | 6.76 | 6.81 | 6.73 | 6.78 | 6.78 | 0.30% | 3,068,000 |
| Sep 10, 2026 | 6.82 | 6.88 | 6.72 | 6.76 | 6.76 | 0.15% | 4,936,000 |
| Sep 9, 2026 | 6.75 | 6.84 | 6.75 | 6.75 | 6.75 | - | 3,460,900 |
| Sep 8, 2026 | 6.85 | 6.88 | 6.74 | 6.75 | 6.75 | -1.46% | 9,610,200 |
| Sep 7, 2026 | 6.83 | 6.96 | 6.83 | 6.85 | 6.85 | 0.44% | 2,812,100 |
| Sep 4, 2026 | 7.00 | 7.07 | 6.77 | 6.82 | 6.82 | -2.57% | 12,291,900 |
| Sep 3, 2026 | 7.10 | 7.14 | 6.96 | 7.00 | 7.00 | -1.41% | 7,184,800 |
| Sep 2, 2026 | 7.16 | 7.17 | 7.00 | 7.10 | 7.10 | -0.84% | 11,126,100 |
| Sep 1, 2026 | 7.17 | 7.20 | 7.10 | 7.16 | 7.16 | -0.14% | 3,056,800 |
| 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 |