RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	6.040	6.080	5.940	5.940	4.613	3,694,300
2023-02-07	6.080	6.080	6.010	6.040	4.690	1,765,700
2023-02-06	6.060	6.140	6.050	6.050	4.698	1,107,000
2023-02-03	6.120	6.120	6.020	6.060	4.706	692,000
2023-02-02	6.050	6.150	6.040	6.080	4.721	1,288,400
2023-02-01	6.050	6.050	5.950	6.020	4.675	1,441,600
2023-01-31	6.070	6.080	5.880	5.920	4.597	1,179,800
2023-01-30	6.070	6.100	6.000	6.000	4.659	1,101,000
2023-01-27	6.100	6.150	6.060	6.060	4.706	984,200
2023-01-26	6.160	6.180	6.050	6.060	4.706	833,300
2023-01-25	6.200	6.200	6.060	6.060	4.706	631,300
2023-01-24	6.140	6.150	6.050	6.060	4.706	1,138,100
2023-01-23	6.080	6.170	6.080	6.100	4.737	439,700
2023-01-20	6.100	6.120	6.030	6.050	4.698	1,203,900
2023-01-19	5.960	6.100	5.940	6.090	4.729	5,893,200
2023-01-18	5.900	5.960	5.870	5.960	4.628	877,100
2023-01-17	5.920	5.920	5.750	5.810	4.512	5,099,000
2023-01-16	5.850	5.930	5.820	5.880	4.566	2,728,100
2023-01-13	5.780	5.920	5.770	5.790	4.496	5,768,500
2023-01-12	5.780	5.910	5.770	5.780	4.488	1,058,300
2023-01-11	5.920	5.930	5.770	5.770	4.481	566,300
2023-01-10	5.920	5.920	5.870	5.920	4.597	555,900
2023-01-09	5.760	5.900	5.750	5.900	4.581	471,600
2023-01-06	5.940	5.940	5.730	5.750	4.465	1,601,200
2023-01-05	5.810	5.950	5.810	5.940	4.613	410,800
2023-01-04	5.950	5.950	5.630	5.810	4.512	2,136,400
2023-01-03	5.860	5.950	5.850	5.940	4.613	731,000
2022-12-29	5.860	5.880	5.830	5.850	4.543	649,000
2022-12-28	5.750	5.850	5.720	5.850	4.543	759,900
2022-12-27	5.790	5.810	5.730	5.730	4.449	258,200
2022-12-23	5.830	5.840	5.740	5.790	4.496	89,000
2022-12-22	5.780	5.840	5.780	5.800	4.504	593,100
2022-12-21	5.850	5.850	5.740	5.780	4.488	231,300
2022-12-20	5.900	5.900	5.600	5.780	4.488	374,100
2022-12-19	5.890	5.910	5.760	5.900	4.581	2,333,600
2022-12-16	5.900	5.900	5.780	5.890	4.574	8,220,000
2022-12-15	5.900	5.900	5.870	5.890	4.574	3,864,400
2022-12-14	5.900	5.900	5.810	5.880	4.566	496,900
2022-12-13	5.870	5.900	5.800	5.890	4.574	1,110,900
2022-12-12	5.810	5.870	5.700	5.870	4.558	1,349,100
2022-12-09	5.830	5.840	5.700	5.810	4.512	751,300
2022-12-07	5.860	5.860	5.800	5.830	4.527	1,472,300
2022-12-06	5.850	5.850	5.690	5.840	4.535	1,395,600
2022-12-05	5.850	5.940	5.750	5.820	4.519	988,300
2022-12-02	5.710	5.870	5.710	5.840	4.535	2,714,400
2022-12-01	5.750	5.780	5.580	5.740	4.457	2,195,000
2022-11-29	5.400	5.950	5.330	5.950	4.620	2,829,500
2022-11-28	5.240	5.500	5.180	5.300	4.116	1,898,500
2022-11-25	5.250	5.300	5.190	5.240	4.069	862,800
2022-11-24	5.270	5.300	5.180	5.220	4.053	851,400
2022-11-23	5.290	5.290	5.170	5.200	4.038	603,800
2022-11-22	5.210	5.300	5.180	5.240	4.069	904,300
2022-11-21	5.270	5.300	5.170	5.200	4.038	647,300
2022-11-18	5.240	5.300	5.240	5.270	4.092	308,300
2022-11-17	5.250	5.250	5.130	5.200	4.038	962,900
2022-11-16	5.210	5.300	5.210	5.250	4.001	2,876,900
2022-11-15	5.280	5.280	5.180	5.200	3.963	1,378,700
2022-11-14	5.190	5.280	5.190	5.200	3.963	946,400
2022-11-11	5.150	5.300	5.130	5.130	3.910	1,554,400
2022-11-10	5.120	5.150	5.100	5.130	3.910	3,064,800

← NewerPage 16 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.