RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	4.830	4.830	4.760	4.790	3.916	1,293,000
2023-11-03	4.740	4.830	4.720	4.760	3.891	742,000
2023-10-31	4.730	4.810	4.710	4.740	3.875	892,000
2023-10-27	4.750	4.870	4.730	4.730	3.867	726,000
2023-10-26	4.820	4.820	4.730	4.730	3.867	360,000
2023-10-25	4.830	4.830	4.750	4.800	3.924	125,000
2023-10-24	4.800	4.810	4.730	4.740	3.875	488,000
2023-10-23	4.760	4.800	4.720	4.720	3.858	1,903,000
2023-10-20	4.790	4.860	4.750	4.760	3.891	2,626,000
2023-10-19	4.870	4.870	4.750	4.800	3.924	1,719,000
2023-10-18	4.910	4.910	4.780	4.780	3.907	1,795,000
2023-10-17	4.900	4.900	4.860	4.890	3.997	289,000
2023-10-16	4.900	4.900	4.870	4.880	3.989	323,000
2023-10-13	4.840	4.900	4.820	4.890	3.997	2,455,000
2023-10-12	4.850	4.850	4.790	4.840	3.957	883,000
2023-10-11	4.780	4.860	4.720	4.830	3.948	1,026,000
2023-10-10	4.800	4.860	4.700	4.780	3.907	2,445,000
2023-10-09	4.800	4.800	4.720	4.800	3.924	2,668,000
2023-10-06	4.760	4.840	4.760	4.800	3.924	2,727,000
2023-10-05	4.900	4.900	4.690	4.750	3.883	3,934,000
2023-10-04	4.900	4.920	4.820	4.900	4.006	3,876,000
2023-10-03	4.950	4.950	4.880	4.900	4.006	618,000
2023-10-02	4.920	4.930	4.850	4.930	4.030	1,334,000
2023-09-29	4.900	4.900	4.830	4.900	4.006	2,495,000
2023-09-28	4.860	4.880	4.830	4.870	3.981	2,019,000
2023-09-27	4.820	4.850	4.780	4.850	3.965	1,685,000
2023-09-26	4.800	4.810	4.750	4.800	3.924	2,396,000
2023-09-25	4.900	4.900	4.700	4.800	3.924	5,446,000
2023-09-22	4.820	4.890	4.800	4.860	3.973	2,546,000
2023-09-21	4.800	4.840	4.740	4.820	3.940	4,527,000
2023-09-20	4.680	4.750	4.640	4.750	3.883	6,310,000
2023-09-19	4.740	4.740	4.580	4.650	3.801	15,281,000
2023-09-18	4.960	4.960	4.720	4.740	3.875	14,809,000
2023-09-15	5.020	5.070	4.760	4.760	3.891	130,179,602
2023-09-14	5.050	5.050	5.000	5.000	4.087	335,500
2023-09-13	5.000	5.050	4.980	5.050	4.128	1,774,800
2023-09-12	5.070	5.070	4.980	5.040	4.120	1,777,700
2023-09-11	5.090	5.090	4.970	5.000	4.087	2,655,900
2023-09-08	5.070	5.110	4.970	5.090	4.161	1,779,200
2023-09-07	5.170	5.170	5.010	5.070	4.145	1,687,100
2023-09-06	5.150	5.170	5.090	5.120	4.185	1,384,400
2023-09-05	5.150	5.150	5.110	5.140	4.202	2,940,500
2023-09-04	5.120	5.160	5.090	5.150	4.210	3,829,400
2023-09-01	4.980	5.130	4.950	5.130	4.194	6,569,000
2023-08-31	5.300	5.300	4.860	4.860	3.973	63,856,801
2023-08-30	5.260	5.320	5.200	5.270	4.308	2,288,400
2023-08-29	5.260	5.260	5.200	5.260	4.300	595,700
2023-08-25	5.350	5.360	5.280	5.280	4.316	1,096,800
2023-08-24	5.370	5.370	5.300	5.350	4.373	387,200
2023-08-23	5.250	5.340	5.180	5.290	4.324	1,274,900
2023-08-22	5.300	5.350	5.250	5.250	4.292	808,300
2023-08-18	5.330	5.330	5.260	5.300	4.333	1,470,200
2023-08-17	5.380	5.400	5.340	5.400	4.334	1,390,800
2023-08-16	5.400	5.400	5.330	5.380	4.318	1,260,400
2023-08-15	5.430	5.430	5.330	5.350	4.294	3,106,300
2023-08-14	5.300	5.430	5.290	5.380	4.318	1,046,800
2023-08-11	5.370	5.390	5.330	5.350	4.294	1,194,200
2023-08-10	5.390	5.480	5.350	5.390	4.326	566,900
2023-08-09	5.300	5.400	5.270	5.300	4.254	1,912,500
2023-08-08	5.400	5.400	5.260	5.300	4.254	770,900

← NewerPage 13 of 21 · 1,222 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.