RL Commercial REIT, Inc. (PSE:RCR)
Philippines
· Delayed Price · Currency is PHP 6.95
+0.05 (0.72%)
At close: Apr 28, 2026
RL Commercial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.90 | 6.95 | 6.84 | 6.95 | 6.95 | 0.72% | 2,194,000 |
| Apr 27, 2026 | 6.83 | 6.90 | 6.82 | 6.90 | 6.90 | 1.17% | 834,900 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.81 | 6.82 | 6.82 | -1.16% | 2,331,800 |
| Apr 23, 2026 | 6.88 | 6.95 | 6.82 | 6.90 | 6.90 | 0.73% | 3,980,400 |
| Apr 22, 2026 | 6.90 | 6.99 | 6.80 | 6.85 | 6.85 | -0.72% | 5,942,100 |
| Apr 21, 2026 | 6.99 | 6.99 | 6.85 | 6.90 | 6.90 | -1.29% | 7,516,300 |
| Apr 20, 2026 | 6.98 | 7.00 | 6.88 | 6.99 | 6.99 | 0.14% | 2,512,100 |
| Apr 17, 2026 | 7.04 | 7.09 | 6.87 | 6.98 | 6.98 | -0.85% | 8,839,700 |
| Apr 16, 2026 | 7.02 | 7.05 | 7.00 | 7.04 | 7.04 | 0.57% | 1,282,000 |
| Apr 15, 2026 | 6.94 | 7.02 | 6.93 | 7.00 | 7.00 | 1.16% | 5,364,900 |
| Apr 14, 2026 | 6.90 | 6.94 | 6.86 | 6.92 | 6.92 | 0.29% | 4,389,700 |
| Apr 13, 2026 | 6.90 | 6.93 | 6.79 | 6.90 | 6.90 | - | 7,773,800 |
| Apr 10, 2026 | 6.95 | 6.97 | 6.86 | 6.90 | 6.90 | -0.72% | 2,740,600 |
| Apr 8, 2026 | 6.87 | 6.98 | 6.87 | 6.95 | 6.95 | 2.21% | 6,788,900 |
| Apr 7, 2026 | 6.77 | 6.82 | 6.68 | 6.80 | 6.80 | 0.44% | 6,963,300 |
| Apr 6, 2026 | 6.65 | 6.77 | 6.60 | 6.77 | 6.77 | 1.80% | 3,923,500 |
| Apr 1, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.65 | 0.30% | 4,423,200 |
| Mar 31, 2026 | 6.57 | 6.63 | 6.44 | 6.63 | 6.63 | 0.91% | 13,357,700 |
| Mar 30, 2026 | 6.74 | 6.74 | 6.51 | 6.57 | 6.57 | -2.67% | 6,560,900 |
| Mar 27, 2026 | 6.74 | 6.75 | 6.66 | 6.75 | 6.75 | -0.30% | 3,701,600 |
| Mar 26, 2026 | 6.80 | 6.80 | 6.57 | 6.77 | 6.77 | - | 5,431,400 |
| Mar 25, 2026 | 6.80 | 6.84 | 6.72 | 6.77 | 6.77 | -0.44% | 4,646,400 |
| Mar 24, 2026 | 6.71 | 6.88 | 6.64 | 6.80 | 6.80 | 1.49% | 12,294,700 |
| Mar 23, 2026 | 6.70 | 6.70 | 6.51 | 6.70 | 6.70 | -0.74% | 9,953,100 |
| Mar 19, 2026 | 6.80 | 6.82 | 6.68 | 6.75 | 6.75 | -0.74% | 10,426,000 |
| Mar 18, 2026 | 6.80 | 6.93 | 6.78 | 6.80 | 6.80 | - | 14,740,200 |
| Mar 17, 2026 | 6.89 | 6.89 | 6.70 | 6.80 | 6.80 | -0.73% | 17,271,400 |
| Mar 16, 2026 | 6.95 | 6.97 | 6.81 | 6.85 | 6.85 | -1.44% | 11,451,000 |
| Mar 13, 2026 | 7.02 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 4,192,100 |
| Mar 12, 2026 | 7.18 | 7.18 | 6.99 | 7.00 | 7.00 | -2.51% | 8,150,600 |
| Mar 11, 2026 | 7.12 | 7.20 | 7.07 | 7.18 | 7.18 | 0.98% | 6,373,800 |
| Mar 10, 2026 | 6.91 | 7.14 | 6.90 | 7.11 | 7.11 | 3.04% | 5,607,300 |
| Mar 9, 2026 | 7.24 | 7.24 | 6.74 | 6.90 | 6.90 | -5.48% | 12,492,100 |
| Mar 6, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.53% | 3,887,000 |
| Mar 5, 2026 | 7.25 | 7.30 | 7.19 | 7.19 | 7.19 | -0.83% | 4,866,400 |
| Mar 4, 2026 | 7.28 | 7.29 | 7.12 | 7.25 | 7.25 | -0.68% | 13,347,300 |
| Mar 3, 2026 | 7.40 | 7.40 | 7.28 | 7.30 | 7.30 | -1.35% | 10,192,700 |
| Mar 2, 2026 | 7.39 | 7.41 | 7.28 | 7.40 | 7.40 | -2.12% | 12,794,800 |
| Feb 27, 2026 | 7.49 | 7.56 | 7.42 | 7.56 | 7.56 | 1.07% | 25,604,900 |
| Feb 26, 2026 | 7.41 | 7.49 | 7.40 | 7.48 | 7.48 | 1.08% | 10,709,400 |
| Feb 25, 2026 | 7.41 | 7.42 | 7.39 | 7.40 | 7.40 | -0.13% | 12,578,000 |
| Feb 24, 2026 | 7.42 | 7.44 | 7.39 | 7.41 | 7.41 | -0.13% | 8,687,700 |
| Feb 23, 2026 | 7.40 | 7.45 | 7.37 | 7.42 | 7.42 | 0.27% | 16,124,300 |
| Feb 20, 2026 | 7.39 | 7.45 | 7.37 | 7.40 | 7.40 | 0.14% | 12,687,500 |
| Feb 19, 2026 | 7.35 | 7.42 | 7.33 | 7.39 | 7.39 | -1.34% | 14,286,200 |
| Feb 18, 2026 | 7.45 | 7.50 | 7.43 | 7.49 | 7.38 | 1.08% | 14,345,600 |
| Feb 16, 2026 | 7.50 | 7.51 | 7.40 | 7.41 | 7.30 | -0.54% | 6,406,000 |
| Feb 13, 2026 | 7.51 | 7.51 | 7.45 | 7.45 | 7.34 | -0.53% | 12,854,500 |
| Feb 12, 2026 | 7.53 | 7.54 | 7.47 | 7.49 | 7.38 | -0.27% | 11,117,600 |
| Feb 11, 2026 | 7.55 | 7.57 | 7.51 | 7.51 | 7.40 | -0.27% | 8,630,900 |
| Feb 10, 2026 | 7.49 | 7.56 | 7.49 | 7.53 | 7.42 | 0.94% | 6,060,500 |
| Feb 9, 2026 | 7.50 | 7.54 | 7.46 | 7.46 | 7.35 | -0.40% | 5,072,100 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.49 | 7.49 | 7.38 | -0.53% | 7,720,300 |
| Feb 5, 2026 | 7.50 | 7.54 | 7.48 | 7.53 | 7.42 | 0.40% | 7,292,300 |
| Feb 4, 2026 | 7.57 | 7.57 | 7.48 | 7.50 | 7.39 | -0.92% | 17,838,200 |
| Feb 3, 2026 | 7.56 | 7.57 | 7.46 | 7.57 | 7.46 | - | 31,249,900 |
| Feb 2, 2026 | 7.29 | 7.57 | 7.29 | 7.57 | 7.46 | 4.85% | 117,353,500 |
| Jan 30, 2026 | 7.60 | 7.69 | 7.22 | 7.22 | 7.11 | -4.87% | 340,643,900 |
| Jan 29, 2026 | 7.48 | 7.68 | 7.46 | 7.59 | 7.48 | 1.88% | 62,701,100 |
| Jan 28, 2026 | 7.60 | 7.62 | 7.42 | 7.45 | 7.34 | -1.46% | 51,493,600 |
| Jan 27, 2026 | 7.51 | 7.78 | 7.47 | 7.56 | 7.45 | -3.57% | 138,064,200 |
| Jan 26, 2026 | 8.00 | 8.07 | 7.81 | 7.84 | 7.72 | -1.75% | 33,035,200 |
| Jan 23, 2026 | 7.97 | 8.00 | 7.95 | 7.98 | 7.86 | 1.01% | 18,701,600 |
| Jan 22, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.78 | -2.35% | 61,053,800 |
| Jan 21, 2026 | 8.00 | 8.10 | 7.98 | 8.09 | 7.97 | 1.76% | 18,669,700 |
| Jan 20, 2026 | 8.05 | 8.09 | 7.90 | 7.95 | 7.83 | -0.38% | 20,281,400 |
| Jan 19, 2026 | 8.00 | 8.07 | 7.95 | 7.98 | 7.86 | 1.14% | 8,871,300 |
| Jan 16, 2026 | 8.15 | 8.18 | 7.89 | 7.89 | 7.77 | -3.19% | 35,813,500 |
| Jan 15, 2026 | 8.04 | 8.16 | 8.04 | 8.15 | 8.03 | 1.88% | 26,993,800 |
| Jan 14, 2026 | 8.04 | 8.09 | 7.99 | 8.00 | 7.88 | 0.76% | 17,747,700 |
| Jan 13, 2026 | 8.06 | 8.18 | 7.90 | 7.94 | 7.82 | -1.37% | 40,205,800 |
| Jan 12, 2026 | 8.02 | 8.07 | 8.00 | 8.05 | 7.93 | 0.63% | 14,613,600 |
| Jan 9, 2026 | 7.96 | 8.05 | 7.96 | 8.00 | 7.88 | 1.01% | 11,125,500 |
| Jan 8, 2026 | 7.95 | 7.99 | 7.91 | 7.92 | 7.80 | - | 8,945,000 |
| Jan 7, 2026 | 8.01 | 8.03 | 7.90 | 7.92 | 7.80 | -1.12% | 10,729,300 |
| Jan 6, 2026 | 8.04 | 8.08 | 8.01 | 8.01 | 7.89 | -0.25% | 14,831,400 |
| Jan 5, 2026 | 7.98 | 8.05 | 7.98 | 8.03 | 7.91 | 0.63% | 14,092,400 |
| Jan 2, 2026 | 8.02 | 8.02 | 7.96 | 7.98 | 7.86 | -0.50% | 8,637,000 |
| Dec 29, 2025 | 7.90 | 8.02 | 7.90 | 8.02 | 7.90 | 1.52% | 10,437,700 |
| Dec 26, 2025 | 7.98 | 8.02 | 7.89 | 7.90 | 7.78 | -0.13% | 12,058,600 |
| Dec 23, 2025 | 7.90 | 8.02 | 7.90 | 7.91 | 7.79 | 0.25% | 7,554,500 |
| Dec 22, 2025 | 7.98 | 7.98 | 7.86 | 7.89 | 7.77 | -1.00% | 6,671,300 |
| Dec 19, 2025 | 7.90 | 8.05 | 7.89 | 7.97 | 7.85 | 0.89% | 87,170,100 |
| Dec 18, 2025 | 8.04 | 8.07 | 7.90 | 7.90 | 7.78 | -0.75% | 14,318,400 |
| Dec 17, 2025 | 8.07 | 8.09 | 7.94 | 7.96 | 7.84 | -0.38% | 3,674,500 |
| Dec 16, 2025 | 8.07 | 8.08 | 7.96 | 7.99 | 7.87 | 0.13% | 11,243,100 |
| Dec 15, 2025 | 8.08 | 8.09 | 7.94 | 7.98 | 7.86 | -1.24% | 8,137,500 |
| Dec 12, 2025 | 8.09 | 8.09 | 8.04 | 8.08 | 7.96 | 0.37% | 11,917,900 |
| Dec 11, 2025 | 8.09 | 8.09 | 8.02 | 8.05 | 7.93 | 0.25% | 13,199,800 |
| Dec 10, 2025 | 8.00 | 8.10 | 7.99 | 8.03 | 7.91 | 0.50% | 20,352,800 |
| Dec 9, 2025 | 7.98 | 8.00 | 7.94 | 7.99 | 7.87 | 0.13% | 15,066,200 |
| Dec 5, 2025 | 8.00 | 8.02 | 7.95 | 7.98 | 7.86 | 0.76% | 13,812,800 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | 7.80 | -1.00% | 12,408,600 |
| Dec 3, 2025 | 7.95 | 8.00 | 7.87 | 8.00 | 7.88 | 0.88% | 24,112,000 |
| Dec 2, 2025 | 7.80 | 7.99 | 7.79 | 7.93 | 7.81 | 2.99% | 24,408,300 |
| Dec 1, 2025 | 7.70 | 7.91 | 7.70 | 7.70 | 7.59 | - | 6,555,700 |
| Nov 28, 2025 | 7.65 | 7.74 | 7.62 | 7.70 | 7.59 | 0.65% | 5,798,100 |
| Nov 27, 2025 | 7.67 | 7.70 | 7.60 | 7.65 | 7.54 | -0.26% | 7,533,300 |
| Nov 26, 2025 | 7.80 | 7.81 | 7.64 | 7.67 | 7.56 | -0.52% | 17,621,700 |
| Nov 25, 2025 | 7.90 | 7.91 | 7.71 | 7.71 | 7.60 | -5.05% | 32,189,200 |