RL Commercial REIT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5.190 | 5.200 | 5.110 | 5.110 | 4.340 | 1,081,200 |
| 2024-05-06 | 5.190 | 5.200 | 5.070 | 5.090 | 4.323 | 4,843,500 |
| 2024-05-03 | 5.150 | 5.200 | 5.060 | 5.080 | 4.314 | 1,637,000 |
| 2024-05-02 | 5.150 | 5.190 | 5.110 | 5.150 | 4.374 | 2,688,600 |
| 2024-04-30 | 5.140 | 5.140 | 5.110 | 5.120 | 4.348 | 355,700 |
| 2024-04-29 | 5.140 | 5.150 | 5.100 | 5.110 | 4.340 | 458,300 |
| 2024-04-26 | 5.030 | 5.140 | 5.030 | 5.140 | 4.365 | 1,536,100 |
| 2024-04-25 | 5.070 | 5.140 | 5.010 | 5.030 | 4.272 | 3,101,300 |
| 2024-04-24 | 5.080 | 5.140 | 5.070 | 5.090 | 4.323 | 1,124,800 |
| 2024-04-23 | 5.100 | 5.100 | 5.030 | 5.080 | 4.314 | 1,171,000 |
| 2024-04-22 | 5.020 | 5.150 | 5.000 | 5.050 | 4.289 | 1,291,400 |
| 2024-04-19 | 5.150 | 5.150 | 4.970 | 5.010 | 4.255 | 1,961,700 |
| 2024-04-18 | 5.200 | 5.200 | 4.970 | 5.030 | 4.272 | 3,216,000 |
| 2024-04-17 | 4.950 | 5.070 | 4.950 | 5.020 | 4.263 | 790,000 |
| 2024-04-16 | 4.950 | 5.000 | 4.950 | 4.950 | 4.204 | 1,977,000 |
| 2024-04-15 | 5.040 | 5.050 | 4.930 | 4.950 | 4.204 | 7,011,100 |
| 2024-04-12 | 5.180 | 5.180 | 5.050 | 5.070 | 4.306 | 3,577,200 |
| 2024-04-11 | 5.190 | 5.190 | 5.080 | 5.100 | 4.331 | 1,291,500 |
| 2024-04-08 | 5.100 | 5.190 | 5.070 | 5.190 | 4.408 | 2,480,100 |
| 2024-04-05 | 5.020 | 5.050 | 5.000 | 5.010 | 4.255 | 5,521,900 |
| 2024-04-04 | 5.140 | 5.190 | 5.000 | 5.190 | 4.408 | 5,258,400 |
| 2024-04-03 | 5.010 | 5.130 | 5.000 | 5.130 | 4.357 | 7,896,900 |
| 2024-04-02 | 5.060 | 5.150 | 5.020 | 5.020 | 4.263 | 2,536,000 |
| 2024-04-01 | 5.080 | 5.140 | 5.040 | 5.060 | 4.297 | 3,700,000 |
| 2024-03-27 | 5.150 | 5.150 | 5.070 | 5.080 | 4.314 | 1,975,500 |
| 2024-03-26 | 5.140 | 5.200 | 5.080 | 5.120 | 4.348 | 1,475,100 |
| 2024-03-25 | 5.230 | 5.230 | 5.100 | 5.140 | 4.365 | 758,800 |
| 2024-03-22 | 5.200 | 5.230 | 5.100 | 5.230 | 4.442 | 5,873,700 |
| 2024-03-21 | 5.110 | 5.200 | 5.080 | 5.200 | 4.416 | 1,462,800 |
| 2024-03-20 | 5.150 | 5.150 | 5.030 | 5.050 | 4.289 | 5,692,500 |
| 2024-03-19 | 5.150 | 5.200 | 5.100 | 5.150 | 4.374 | 1,311,500 |
| 2024-03-18 | 5.150 | 5.150 | 5.060 | 5.150 | 4.374 | 9,115,700 |
| 2024-03-15 | 5.180 | 5.210 | 5.150 | 5.150 | 4.374 | 3,657,600 |
| 2024-03-14 | 5.240 | 5.240 | 5.180 | 5.180 | 4.399 | 718,300 |
| 2024-03-13 | 5.160 | 5.250 | 5.150 | 5.200 | 4.416 | 12,787,100 |
| 2024-03-12 | 5.160 | 5.200 | 5.120 | 5.160 | 4.382 | 3,624,900 |
| 2024-03-11 | 5.200 | 5.210 | 5.160 | 5.160 | 4.382 | 4,061,800 |
| 2024-03-08 | 5.200 | 5.250 | 5.150 | 5.220 | 4.433 | 739,900 |
| 2024-03-07 | 5.260 | 5.260 | 5.180 | 5.200 | 4.416 | 5,131,400 |
| 2024-03-06 | 5.330 | 5.330 | 5.200 | 5.260 | 4.467 | 11,956,400 |
| 2024-03-05 | 5.430 | 5.450 | 5.310 | 5.330 | 4.526 | 5,048,900 |
| 2024-03-04 | 5.310 | 5.440 | 5.300 | 5.420 | 4.603 | 274,500 |
| 2024-03-01 | 5.260 | 5.330 | 5.250 | 5.310 | 4.509 | 1,457,900 |
| 2024-02-29 | 5.250 | 5.370 | 5.250 | 5.250 | 4.458 | 710,200 |
| 2024-02-28 | 5.350 | 5.350 | 5.240 | 5.250 | 4.458 | 1,390,700 |
| 2024-02-27 | 5.490 | 5.490 | 5.300 | 5.320 | 4.518 | 1,639,300 |
| 2024-02-26 | 5.400 | 5.490 | 5.340 | 5.490 | 4.662 | 882,900 |
| 2024-02-23 | 5.460 | 5.480 | 5.380 | 5.400 | 4.586 | 1,032,700 |
| 2024-02-22 | 5.500 | 5.520 | 5.400 | 5.460 | 4.637 | 956,000 |
| 2024-02-21 | 5.500 | 5.530 | 5.450 | 5.500 | 4.671 | 1,032,500 |
| 2024-02-20 | 5.490 | 5.500 | 5.400 | 5.500 | 4.671 | 1,971,500 |
| 2024-02-19 | 5.550 | 5.550 | 5.350 | 5.490 | 4.662 | 920,500 |
| 2024-02-16 | 5.510 | 5.600 | 5.450 | 5.600 | 4.672 | 1,295,700 |
| 2024-02-15 | 5.580 | 5.580 | 5.510 | 5.520 | 4.606 | 909,300 |
| 2024-02-14 | 5.510 | 5.590 | 5.500 | 5.580 | 4.656 | 2,217,900 |
| 2024-02-13 | 5.500 | 5.570 | 5.500 | 5.510 | 4.597 | 1,091,400 |
| 2024-02-12 | 5.500 | 5.550 | 5.500 | 5.510 | 4.597 | 419,800 |
| 2024-02-08 | 5.460 | 5.550 | 5.450 | 5.500 | 4.589 | 1,339,200 |
| 2024-02-07 | 5.450 | 5.490 | 5.400 | 5.480 | 4.572 | 3,464,600 |
| 2024-02-06 | 5.430 | 5.450 | 5.390 | 5.390 | 4.497 | 1,119,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1117 PHP |
| 2026-05-18 | 0.1115 PHP |
| 2026-02-19 | 0.1112 PHP |
| 2025-11-20 | 0.1060 PHP |
| 2025-08-22 | 0.1049 PHP |
| 2025-05-19 | 0.1047 PHP |
| 2025-02-19 | 0.1010 PHP |
| 2024-11-19 | 0.1269 PHP |
| 2024-08-22 | 0.0992 PHP |
| 2024-05-16 | 0.0990 PHP |
| 2024-02-19 | 0.0980 PHP |
| 2023-11-20 | 0.0979 PHP |
| 2023-08-18 | 0.0978 PHP |
| 2023-05-17 | 0.0977 PHP |
| 2023-02-15 | 0.0976 PHP |
| 2022-11-17 | 0.0974 PHP |
| 2022-08-18 | 0.0972 PHP |
| 2022-05-23 | 0.0965 PHP |
| 2022-02-15 | 0.0920 PHP |
| 2021-11-16 | 0.0620 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.