RL Commercial REIT, Inc. (PSE:RCR)
Philippines
· Delayed Price · Currency is PHP 7.98
+0.06 (0.76%)
At close: Dec 5, 2025
RL Commercial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.02 | 7.95 | 7.98 | 7.98 | 0.76% | 13,812,800 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | -1.00% | 12,408,600 |
| Dec 3, 2025 | 7.95 | 8.00 | 7.87 | 8.00 | 8.00 | 0.88% | 24,112,000 |
| Dec 2, 2025 | 7.80 | 7.99 | 7.79 | 7.93 | 7.93 | 2.99% | 24,408,300 |
| Dec 1, 2025 | 7.70 | 7.91 | 7.70 | 7.70 | 7.70 | - | 6,555,700 |
| Nov 28, 2025 | 7.65 | 7.74 | 7.62 | 7.70 | 7.70 | 0.65% | 5,798,100 |
| Nov 27, 2025 | 7.67 | 7.70 | 7.60 | 7.65 | 7.65 | -0.26% | 7,533,300 |
| Nov 26, 2025 | 7.80 | 7.81 | 7.64 | 7.67 | 7.67 | -0.52% | 17,621,700 |
| Nov 25, 2025 | 7.90 | 7.91 | 7.71 | 7.71 | 7.71 | -5.05% | 32,189,200 |
| Nov 24, 2025 | 7.74 | 8.12 | 7.63 | 8.12 | 8.12 | 4.91% | 68,166,300 |
| Nov 21, 2025 | 7.53 | 7.92 | 7.53 | 7.74 | 7.74 | 2.79% | 16,484,900 |
| Nov 20, 2025 | 7.64 | 7.65 | 7.53 | 7.53 | 7.53 | -1.57% | 6,298,800 |
| Nov 19, 2025 | 7.64 | 7.70 | 7.58 | 7.65 | 7.54 | 0.13% | 6,592,200 |
| Nov 18, 2025 | 7.63 | 7.74 | 7.60 | 7.64 | 7.53 | 0.13% | 7,541,200 |
| Nov 17, 2025 | 7.50 | 7.75 | 7.47 | 7.63 | 7.52 | 1.73% | 9,450,700 |
| Nov 14, 2025 | 7.43 | 7.65 | 7.43 | 7.50 | 7.40 | 1.21% | 11,505,300 |
| Nov 13, 2025 | 7.20 | 7.45 | 7.20 | 7.41 | 7.31 | 2.92% | 12,226,900 |
| Nov 12, 2025 | 7.13 | 7.20 | 7.12 | 7.20 | 7.10 | 0.98% | 6,466,500 |
| Nov 11, 2025 | 7.15 | 7.19 | 7.09 | 7.13 | 7.03 | -0.28% | 4,818,600 |
| Nov 10, 2025 | 7.16 | 7.24 | 7.15 | 7.15 | 7.05 | - | 7,910,300 |
| Nov 7, 2025 | 7.15 | 7.18 | 7.04 | 7.15 | 7.05 | - | 6,232,100 |
| Nov 6, 2025 | 7.13 | 7.22 | 7.09 | 7.15 | 7.05 | 0.28% | 7,893,600 |
| Nov 5, 2025 | 7.22 | 7.23 | 7.11 | 7.13 | 7.03 | -1.25% | 5,931,400 |
| Nov 4, 2025 | 7.20 | 7.26 | 7.18 | 7.22 | 7.12 | 0.42% | 2,536,200 |
| Nov 3, 2025 | 7.37 | 7.40 | 7.06 | 7.19 | 7.09 | -1.78% | 5,873,200 |
| Oct 30, 2025 | 7.23 | 7.42 | 7.23 | 7.32 | 7.22 | 1.24% | 10,857,100 |
| Oct 29, 2025 | 7.15 | 7.30 | 7.15 | 7.23 | 7.13 | 1.12% | 4,037,200 |
| Oct 28, 2025 | 7.10 | 7.28 | 7.09 | 7.15 | 7.05 | 0.70% | 7,307,900 |
| Oct 27, 2025 | 7.27 | 7.29 | 7.08 | 7.10 | 7.00 | -2.07% | 8,192,000 |
| Oct 24, 2025 | 7.28 | 7.33 | 7.23 | 7.25 | 7.15 | -0.41% | 2,703,400 |
| Oct 23, 2025 | 7.21 | 7.34 | 7.18 | 7.28 | 7.18 | 1.11% | 4,104,300 |
| Oct 22, 2025 | 7.35 | 7.35 | 7.16 | 7.20 | 7.10 | -2.04% | 5,276,500 |
| Oct 21, 2025 | 7.29 | 7.35 | 7.25 | 7.35 | 7.25 | 0.96% | 7,345,300 |
| Oct 20, 2025 | 7.35 | 7.35 | 7.26 | 7.28 | 7.18 | -0.95% | 4,486,200 |
| Oct 17, 2025 | 7.42 | 7.42 | 7.24 | 7.35 | 7.25 | -0.94% | 5,083,200 |
| Oct 16, 2025 | 7.27 | 7.42 | 7.16 | 7.42 | 7.32 | 1.64% | 8,467,600 |
| Oct 15, 2025 | 7.28 | 7.30 | 6.99 | 7.30 | 7.20 | 0.27% | 30,886,300 |
| Oct 14, 2025 | 7.38 | 7.40 | 7.20 | 7.28 | 7.18 | -1.22% | 14,353,200 |
| Oct 13, 2025 | 7.50 | 7.50 | 7.34 | 7.37 | 7.27 | -1.47% | 11,717,400 |
| Oct 10, 2025 | 7.58 | 7.60 | 7.46 | 7.48 | 7.38 | -1.32% | 4,548,400 |
| Oct 9, 2025 | 7.62 | 7.62 | 7.46 | 7.58 | 7.47 | -0.52% | 5,601,400 |
| Oct 8, 2025 | 7.53 | 7.62 | 7.45 | 7.62 | 7.51 | 1.20% | 10,723,300 |
| Oct 7, 2025 | 7.47 | 7.56 | 7.47 | 7.53 | 7.43 | 0.94% | 12,294,000 |
| Oct 6, 2025 | 7.52 | 7.63 | 7.45 | 7.46 | 7.36 | -0.53% | 6,041,300 |
| Oct 3, 2025 | 7.39 | 7.54 | 7.39 | 7.50 | 7.40 | 1.63% | 13,492,300 |
| Oct 2, 2025 | 7.35 | 7.47 | 7.34 | 7.38 | 7.28 | 0.41% | 16,191,400 |
| Oct 1, 2025 | 7.26 | 7.44 | 7.12 | 7.35 | 7.25 | 1.24% | 15,049,400 |
| Sep 30, 2025 | 7.55 | 7.57 | 7.05 | 7.26 | 7.16 | -3.84% | 66,626,500 |
| Sep 29, 2025 | 7.58 | 7.73 | 7.51 | 7.55 | 7.45 | -0.13% | 19,539,100 |
| Sep 26, 2025 | 7.70 | 7.70 | 7.50 | 7.56 | 7.46 | -1.82% | 18,902,500 |
| Sep 25, 2025 | 7.74 | 7.75 | 7.61 | 7.70 | 7.59 | -0.39% | 13,811,000 |
| Sep 24, 2025 | 7.80 | 7.80 | 7.72 | 7.73 | 7.62 | -0.90% | 45,416,400 |
| Sep 23, 2025 | 7.99 | 7.99 | 7.78 | 7.80 | 7.69 | -4.53% | 73,702,500 |
| Sep 22, 2025 | 8.24 | 8.24 | 8.07 | 8.17 | 8.06 | -1.09% | 5,191,600 |
| Sep 19, 2025 | 8.18 | 8.26 | 8.02 | 8.26 | 8.15 | 0.98% | 64,961,700 |
| Sep 18, 2025 | 8.14 | 8.20 | 8.08 | 8.18 | 8.07 | 0.99% | 8,382,400 |
| Sep 17, 2025 | 8.10 | 8.11 | 8.02 | 8.10 | 7.99 | 1.00% | 8,282,100 |
| Sep 16, 2025 | 8.17 | 8.23 | 8.00 | 8.02 | 7.91 | -1.84% | 6,025,700 |
| Sep 15, 2025 | 8.23 | 8.26 | 8.17 | 8.17 | 8.06 | -0.73% | 6,822,900 |
| Sep 12, 2025 | 8.24 | 8.28 | 8.20 | 8.23 | 8.12 | 0.37% | 6,878,000 |
| Sep 11, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.09 | -0.24% | 8,225,800 |
| Sep 10, 2025 | 8.13 | 8.28 | 8.11 | 8.22 | 8.11 | 1.48% | 13,153,200 |
| Sep 9, 2025 | 8.07 | 8.22 | 8.06 | 8.10 | 7.99 | 0.62% | 12,600,300 |
| Sep 8, 2025 | 8.00 | 8.11 | 8.00 | 8.05 | 7.94 | 0.88% | 7,949,400 |
| Sep 5, 2025 | 8.00 | 8.05 | 7.91 | 7.98 | 7.87 | 1.01% | 7,040,000 |
| Sep 4, 2025 | 7.86 | 7.93 | 7.86 | 7.90 | 7.79 | 0.64% | 5,796,000 |
| Sep 3, 2025 | 7.80 | 7.94 | 7.80 | 7.85 | 7.74 | -1.13% | 4,705,600 |
| Sep 2, 2025 | 8.00 | 8.00 | 7.77 | 7.94 | 7.83 | -0.50% | 10,242,300 |
| Sep 1, 2025 | 8.03 | 8.03 | 7.98 | 7.98 | 7.87 | -0.75% | 3,734,400 |
| Aug 29, 2025 | 7.95 | 8.04 | 7.94 | 8.04 | 7.93 | 1.39% | 5,828,500 |
| Aug 28, 2025 | 8.06 | 8.07 | 7.92 | 7.93 | 7.82 | -1.86% | 4,863,500 |
| Aug 27, 2025 | 7.92 | 8.08 | 7.89 | 8.08 | 7.97 | 4.39% | 15,752,100 |
| Aug 26, 2025 | 8.10 | 8.10 | 7.74 | 7.74 | 7.63 | -4.44% | 71,167,700 |
| Aug 22, 2025 | 8.14 | 8.14 | 8.02 | 8.10 | 7.99 | -0.98% | 11,967,800 |
| Aug 20, 2025 | 8.12 | 8.20 | 8.10 | 8.18 | 7.96 | 0.74% | 16,047,700 |
| Aug 19, 2025 | 8.12 | 8.14 | 8.06 | 8.12 | 7.90 | 0.25% | 13,831,900 |
| Aug 18, 2025 | 8.00 | 8.18 | 7.95 | 8.10 | 7.89 | 1.25% | 12,426,400 |
| Aug 15, 2025 | 7.97 | 8.00 | 7.80 | 8.00 | 7.79 | 1.78% | 23,176,400 |
| Aug 14, 2025 | 7.90 | 7.96 | 7.86 | 7.86 | 7.65 | -0.51% | 5,642,600 |
| Aug 13, 2025 | 7.85 | 7.96 | 7.85 | 7.90 | 7.69 | 0.77% | 6,347,300 |
| Aug 12, 2025 | 7.91 | 7.97 | 7.80 | 7.84 | 7.63 | -0.76% | 10,823,500 |
| Aug 11, 2025 | 8.06 | 8.06 | 7.75 | 7.90 | 7.69 | -3.54% | 20,110,700 |
| Aug 8, 2025 | 8.04 | 8.26 | 8.00 | 8.19 | 7.97 | 3.67% | 47,375,700 |
| Aug 7, 2025 | 8.05 | 8.14 | 7.84 | 7.90 | 7.69 | -1.86% | 9,152,100 |
| Aug 6, 2025 | 7.90 | 8.30 | 7.90 | 8.05 | 7.84 | 2.16% | 22,376,400 |
| Aug 5, 2025 | 7.85 | 8.02 | 7.80 | 7.88 | 7.67 | 1.29% | 18,777,700 |
| Aug 4, 2025 | 7.88 | 7.88 | 7.70 | 7.78 | 7.57 | 0.13% | 3,774,600 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.77 | 7.77 | 7.56 | -1.02% | 5,662,900 |
| Jul 31, 2025 | 7.79 | 7.96 | 7.77 | 7.85 | 7.64 | 0.77% | 24,053,600 |
| Jul 30, 2025 | 7.80 | 7.80 | 7.72 | 7.79 | 7.58 | -0.13% | 1,208,600 |
| Jul 29, 2025 | 7.70 | 7.80 | 7.64 | 7.80 | 7.59 | 2.09% | 4,143,400 |
| Jul 28, 2025 | 7.70 | 7.80 | 7.60 | 7.64 | 7.44 | -0.13% | 6,823,300 |
| Jul 25, 2025 | 7.71 | 7.80 | 7.63 | 7.65 | 7.45 | -0.65% | 11,013,000 |
| Jul 24, 2025 | 7.70 | 7.85 | 7.70 | 7.70 | 7.50 | - | 2,877,200 |
| Jul 23, 2025 | 7.94 | 7.98 | 7.65 | 7.70 | 7.50 | -3.02% | 8,316,900 |
| Jul 22, 2025 | 7.94 | 8.02 | 7.91 | 7.94 | 7.73 | 0.51% | 14,506,800 |
| Jul 21, 2025 | 7.80 | 8.02 | 7.70 | 7.90 | 7.69 | 1.28% | 14,386,700 |
| Jul 18, 2025 | 7.45 | 7.80 | 7.45 | 7.80 | 7.59 | 4.56% | 19,260,100 |
| Jul 17, 2025 | 7.38 | 7.46 | 7.32 | 7.46 | 7.26 | 1.36% | 7,563,000 |
| Jul 16, 2025 | 7.44 | 7.48 | 7.35 | 7.36 | 7.16 | -0.54% | 8,886,900 |