RL Commercial REIT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	5.400	5.420	5.300	5.420	4.522	1,397,200
2024-02-02	5.360	5.400	5.360	5.360	4.472	122,300
2024-02-01	5.340	5.400	5.320	5.350	4.464	1,180,400
2024-01-31	5.290	5.390	5.290	5.390	4.497	437,300
2024-01-30	5.400	5.470	5.280	5.280	4.405	2,003,600
2024-01-29	5.470	5.470	5.270	5.350	4.464	1,207,800
2024-01-26	5.500	5.500	5.370	5.470	4.564	5,305,100
2024-01-25	5.510	5.510	5.400	5.500	4.589	3,504,700
2024-01-24	5.480	5.520	5.460	5.510	4.597	4,371,100
2024-01-23	5.420	5.480	5.340	5.480	4.572	4,655,000
2024-01-22	5.310	5.420	5.300	5.420	4.522	10,977,300
2024-01-19	5.120	5.310	5.120	5.310	4.431	1,726,000
2024-01-18	5.200	5.200	5.070	5.200	4.339	1,627,600
2024-01-17	5.270	5.280	5.180	5.200	4.339	2,760,500
2024-01-16	5.210	5.270	5.160	5.270	4.397	1,491,800
2024-01-15	5.160	5.240	5.160	5.200	4.339	2,697,500
2024-01-12	5.100	5.160	5.060	5.150	4.297	2,676,100
2024-01-11	5.060	5.110	5.040	5.100	4.255	1,622,400
2024-01-10	5.060	5.080	5.030	5.060	4.222	834,700
2024-01-09	5.020	5.060	5.010	5.050	4.214	515,400
2024-01-08	5.020	5.060	4.990	5.020	4.189	1,396,500
2024-01-05	5.010	5.040	5.000	5.020	4.189	1,628,700
2024-01-04	4.980	5.040	4.980	5.000	4.172	971,500
2024-01-03	4.990	5.040	4.910	5.040	4.205	1,011,000
2024-01-02	4.890	4.960	4.890	4.900	4.088	933,000
2023-12-29	4.890	4.900	4.860	4.890	4.080	954,000
2023-12-28	4.860	4.890	4.820	4.880	4.072	1,095,000
2023-12-27	4.850	4.870	4.840	4.860	4.055	1,393,000
2023-12-22	4.800	4.850	4.770	4.850	4.047	8,248,000
2023-12-21	4.800	4.850	4.750	4.800	4.005	1,339,000
2023-12-20	4.750	4.850	4.700	4.700	3.922	2,357,000
2023-12-19	4.750	4.750	4.670	4.700	3.922	1,528,000
2023-12-18	4.700	4.790	4.650	4.660	3.888	4,253,000
2023-12-15	4.710	4.780	4.690	4.690	3.913	3,037,000
2023-12-14	4.750	4.750	4.680	4.700	3.922	3,709,000
2023-12-13	4.750	4.760	4.620	4.700	3.922	2,727,000
2023-12-12	4.740	4.790	4.710	4.750	3.963	1,607,000
2023-12-11	4.800	4.800	4.730	4.740	3.955	601,000
2023-12-07	4.780	4.800	4.720	4.790	3.997	448,000
2023-12-06	4.800	4.800	4.720	4.720	3.938	877,000
2023-12-05	4.750	4.790	4.730	4.750	3.963	2,319,000
2023-12-04	4.710	4.790	4.650	4.750	3.963	483,000
2023-12-01	4.660	4.700	4.610	4.640	3.872	691,000
2023-11-30	4.610	4.670	4.590	4.650	3.880	1,624,000
2023-11-29	4.660	4.730	4.560	4.580	3.821	974,000
2023-11-28	4.670	4.740	4.620	4.660	3.888	427,000
2023-11-24	4.620	4.690	4.600	4.670	3.897	845,000
2023-11-23	4.640	4.660	4.570	4.610	3.846	512,000
2023-11-22	4.680	4.680	4.550	4.560	3.805	1,709,000
2023-11-21	4.750	4.750	4.660	4.690	3.913	828,000
2023-11-20	4.810	4.810	4.680	4.690	3.913	1,524,000
2023-11-17	4.810	4.870	4.780	4.830	3.948	1,050,000
2023-11-16	4.820	4.870	4.810	4.810	3.932	1,016,000
2023-11-15	4.870	4.890	4.800	4.820	3.940	560,000
2023-11-14	4.820	4.880	4.820	4.860	3.973	1,016,000
2023-11-13	4.860	4.880	4.770	4.810	3.932	507,000
2023-11-10	4.880	4.900	4.730	4.740	3.875	3,056,000
2023-11-09	4.870	4.900	4.860	4.880	3.989	429,000
2023-11-08	4.840	4.870	4.840	4.850	3.965	803,000
2023-11-07	4.820	4.830	4.790	4.830	3.948	679,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.