RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	5.390	5.500	5.290	5.310	4.262	775,700
2023-08-04	5.270	5.310	5.260	5.290	4.246	570,500
2023-08-03	5.400	5.400	5.280	5.300	4.254	2,290,500
2023-08-02	5.300	5.340	5.250	5.250	4.214	998,400
2023-08-01	5.350	5.400	5.290	5.300	4.254	4,644,400
2023-07-31	5.350	5.400	5.300	5.300	4.254	4,988,900
2023-07-28	5.460	5.460	5.320	5.320	4.270	7,210,300
2023-07-27	5.570	5.570	5.460	5.460	4.383	2,385,500
2023-07-26	5.600	5.600	5.520	5.520	4.431	763,700
2023-07-25	5.590	5.690	5.570	5.600	4.495	786,800
2023-07-24	5.470	5.600	5.470	5.590	4.487	684,400
2023-07-21	5.590	5.590	5.430	5.470	4.391	14,655,800
2023-07-20	5.690	5.690	5.580	5.580	4.479	10,790,400
2023-07-19	5.690	5.700	5.680	5.690	4.567	840,900
2023-07-18	5.750	5.750	5.680	5.680	4.559	749,200
2023-07-17	5.700	5.750	5.680	5.740	4.607	325,400
2023-07-14	5.750	5.750	5.650	5.700	4.575	311,900
2023-07-13	5.750	5.750	5.650	5.650	4.535	698,600
2023-07-12	5.720	5.740	5.690	5.700	4.575	228,100
2023-07-11	5.690	5.740	5.650	5.700	4.575	534,000
2023-07-10	5.680	5.690	5.650	5.690	4.567	732,200
2023-07-07	5.750	5.750	5.650	5.660	4.543	663,700
2023-07-06	5.780	5.780	5.660	5.700	4.575	651,600
2023-07-05	5.800	5.800	5.750	5.750	4.615	700,900
2023-07-04	5.820	5.830	5.790	5.790	4.647	382,500
2023-07-03	5.800	5.830	5.800	5.820	4.671	197,700
2023-06-30	5.820	5.830	5.790	5.800	4.655	510,100
2023-06-29	5.800	5.830	5.790	5.830	4.679	453,100
2023-06-27	5.800	5.800	5.770	5.780	4.639	321,200
2023-06-26	5.790	5.800	5.630	5.800	4.655	2,127,700
2023-06-23	5.700	5.810	5.650	5.650	4.535	3,176,800
2023-06-22	5.800	5.820	5.620	5.620	4.511	725,500
2023-06-21	5.820	5.830	5.770	5.800	4.655	454,600
2023-06-20	5.790	5.810	5.750	5.800	4.655	1,257,000
2023-06-19	5.900	5.900	5.770	5.790	4.647	563,800
2023-06-16	5.800	5.900	5.780	5.900	4.736	2,569,000
2023-06-15	5.800	5.800	5.760	5.800	4.655	258,000
2023-06-14	5.790	5.800	5.740	5.800	4.655	8,107,400
2023-06-13	5.750	5.780	5.680	5.780	4.639	346,700
2023-06-09	5.800	5.800	5.740	5.750	4.615	660,900
2023-06-08	5.800	5.800	5.740	5.770	4.631	357,000
2023-06-07	5.840	5.840	5.760	5.810	4.663	1,595,800
2023-06-06	5.840	5.850	5.740	5.840	4.688	1,805,900
2023-06-05	5.700	5.800	5.660	5.800	4.655	289,300
2023-06-02	5.670	5.700	5.580	5.700	4.575	1,389,700
2023-06-01	5.820	5.820	5.600	5.700	4.575	1,489,500
2023-05-31	5.750	5.840	5.550	5.840	4.688	6,387,300
2023-05-30	5.750	5.780	5.700	5.750	4.615	759,600
2023-05-29	5.760	5.760	5.730	5.750	4.615	567,700
2023-05-26	5.740	5.760	5.720	5.760	4.623	634,900
2023-05-25	5.810	5.810	5.740	5.740	4.607	637,900
2023-05-24	5.840	5.840	5.800	5.830	4.679	1,350,400
2023-05-23	5.830	5.840	5.800	5.840	4.688	1,489,900
2023-05-22	5.850	5.850	5.770	5.830	4.679	542,100
2023-05-19	5.850	5.850	5.760	5.830	4.679	231,100
2023-05-18	5.830	5.830	5.740	5.760	4.623	431,500
2023-05-17	5.890	5.890	5.720	5.720	4.591	1,281,800
2023-05-16	5.900	5.910	5.880	5.910	4.665	1,417,900
2023-05-15	5.910	5.910	5.850	5.900	4.657	782,400
2023-05-12	5.920	5.920	5.830	5.890	4.649	781,700

← NewerPage 14 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.