RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	5.920	5.920	5.890	5.910	4.665	433,800
2023-05-10	5.900	5.940	5.860	5.920	4.673	860,800
2023-05-09	5.900	5.920	5.880	5.890	4.649	235,700
2023-05-08	5.850	5.920	5.850	5.900	4.657	380,400
2023-05-05	5.810	5.890	5.810	5.850	4.618	502,700
2023-05-04	5.800	5.900	5.800	5.810	4.586	200,800
2023-05-03	5.770	5.880	5.770	5.800	4.578	409,700
2023-05-02	5.770	5.850	5.770	5.770	4.555	648,500
2023-04-28	5.790	5.800	5.750	5.770	4.555	290,200
2023-04-27	5.750	5.820	5.700	5.700	4.500	585,600
2023-04-26	5.810	5.880	5.720	5.720	4.515	612,200
2023-04-25	5.910	5.940	5.610	5.770	4.555	649,000
2023-04-24	5.840	5.910	5.840	5.910	4.665	642,600
2023-04-20	5.780	5.840	5.780	5.840	4.610	192,900
2023-04-19	5.880	5.880	5.750	5.780	4.563	250,300
2023-04-18	5.820	5.820	5.770	5.780	4.563	210,500
2023-04-17	5.870	5.870	5.770	5.810	4.586	337,700
2023-04-14	5.850	5.880	5.700	5.870	4.634	997,200
2023-04-13	5.880	5.880	5.750	5.750	4.539	315,400
2023-04-12	5.760	5.850	5.760	5.840	4.610	349,300
2023-04-11	5.680	5.850	5.630	5.750	4.539	195,000
2023-04-05	5.700	5.730	5.610	5.700	4.500	580,700
2023-04-04	5.680	5.750	5.610	5.700	4.500	774,900
2023-04-03	5.800	5.820	5.730	5.750	4.539	474,000
2023-03-31	5.870	5.870	5.790	5.800	4.578	191,800
2023-03-30	5.890	5.920	5.800	5.880	4.642	1,771,200
2023-03-29	5.890	5.900	5.800	5.850	4.618	495,300
2023-03-28	5.680	5.900	5.660	5.750	4.539	929,600
2023-03-27	5.650	5.680	5.580	5.680	4.484	1,118,800
2023-03-24	5.590	5.650	5.590	5.650	4.460	1,302,300
2023-03-23	5.600	5.600	5.500	5.500	4.342	3,231,700
2023-03-22	5.660	5.690	5.520	5.550	4.381	2,581,900
2023-03-21	5.660	5.690	5.590	5.600	4.421	2,219,800
2023-03-20	5.610	5.660	5.580	5.660	4.468	4,254,000
2023-03-17	5.600	5.610	5.510	5.600	4.421	1,149,000
2023-03-16	5.600	5.600	5.500	5.600	4.421	1,137,800
2023-03-15	5.600	5.620	5.580	5.600	4.421	1,551,200
2023-03-14	5.580	5.600	5.500	5.580	4.405	2,301,300
2023-03-13	5.600	5.610	5.510	5.580	4.405	2,945,100
2023-03-10	5.690	5.690	5.550	5.600	4.421	2,125,900
2023-03-09	5.690	5.690	5.550	5.650	4.460	924,000
2023-03-08	5.690	5.690	5.620	5.660	4.468	319,100
2023-03-07	5.700	5.700	5.680	5.700	4.500	971,300
2023-03-06	5.680	5.700	5.550	5.680	4.484	1,004,400
2023-03-03	5.550	5.690	5.550	5.550	4.381	581,300
2023-03-02	5.550	5.650	5.510	5.510	4.350	406,600
2023-03-01	5.700	5.700	5.500	5.500	4.342	1,290,300
2023-02-28	5.550	5.700	5.510	5.700	4.500	2,667,600
2023-02-27	5.570	5.630	5.500	5.510	4.350	1,062,300
2023-02-23	5.580	5.690	5.570	5.570	4.397	476,600
2023-02-22	5.630	5.640	5.550	5.570	4.397	1,122,500
2023-02-21	5.730	5.730	5.600	5.630	4.444	2,061,300
2023-02-20	5.530	5.720	5.530	5.600	4.421	1,072,400
2023-02-17	5.900	5.930	5.200	5.520	4.357	5,370,000
2023-02-16	5.900	5.970	5.860	5.900	4.657	405,000
2023-02-15	5.980	5.980	5.800	5.900	4.657	1,648,500
2023-02-14	6.000	6.010	5.990	5.990	4.651	2,390,100
2023-02-13	6.000	6.010	5.990	6.000	4.659	1,032,900
2023-02-10	6.010	6.010	5.990	6.000	4.659	5,181,900
2023-02-09	5.990	6.050	5.990	6.000	4.659	566,000

← NewerPage 15 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.