RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	5.090	5.150	5.070	5.090	3.879	887,900
2022-11-08	5.090	5.100	5.030	5.050	3.849	1,228,100
2022-11-07	5.050	5.090	5.030	5.050	3.849	1,283,500
2022-11-04	5.090	5.180	5.050	5.050	3.849	545,800
2022-11-03	5.160	5.160	5.040	5.130	3.910	470,600
2022-11-02	5.050	5.100	5.040	5.060	3.856	351,600
2022-10-28	5.100	5.170	5.040	5.040	3.841	603,500
2022-10-27	5.050	5.150	5.000	5.050	3.849	455,100
2022-10-26	5.180	5.180	5.050	5.050	3.849	383,400
2022-10-25	5.180	5.180	5.020	5.050	3.849	1,116,800
2022-10-24	5.030	5.200	5.030	5.130	3.910	378,900
2022-10-21	5.050	5.080	5.000	5.030	3.833	1,041,500
2022-10-20	5.150	5.150	5.020	5.070	3.864	723,500
2022-10-19	5.200	5.200	4.960	5.000	3.811	1,995,600
2022-10-18	5.000	5.280	4.950	5.000	3.811	901,000
2022-10-17	5.000	5.000	4.960	4.980	3.795	521,200
2022-10-14	5.070	5.070	4.980	5.000	3.811	666,500
2022-10-13	4.990	5.050	4.990	5.000	3.811	1,354,700
2022-10-12	5.000	5.020	4.950	5.000	3.811	8,577,900
2022-10-11	5.000	5.000	4.860	5.000	3.811	3,163,400
2022-10-10	5.050	5.090	4.800	5.000	3.811	2,303,900
2022-10-07	5.060	5.090	5.000	5.070	3.864	4,525,200
2022-10-06	5.120	5.120	4.920	5.040	3.841	5,596,400
2022-10-05	5.190	5.190	5.020	5.120	3.902	3,153,500
2022-10-04	5.250	5.300	5.120	5.190	3.955	1,549,500
2022-10-03	5.300	5.310	5.210	5.250	4.001	2,305,800
2022-09-30	5.440	5.440	5.250	5.310	4.047	3,786,000
2022-09-29	5.300	5.350	5.250	5.310	4.047	2,197,500
2022-09-28	5.440	5.570	5.180	5.280	4.024	2,709,300
2022-09-27	5.550	5.550	5.310	5.440	4.146	4,076,700
2022-09-23	5.600	5.760	5.460	5.500	4.192	6,429,600
2022-09-22	5.800	5.800	5.660	5.680	4.329	5,078,400
2022-09-21	5.820	5.850	5.760	5.800	4.420	607,000
2022-09-20	5.870	5.870	5.750	5.820	4.436	2,853,900
2022-09-19	5.850	5.870	5.750	5.850	4.458	4,025,000
2022-09-16	5.840	5.860	5.820	5.850	4.458	5,640,000
2022-09-15	5.900	5.900	5.820	5.860	4.466	1,816,600
2022-09-14	5.850	5.900	5.820	5.900	4.497	3,752,200
2022-09-13	5.990	5.990	5.900	5.900	4.497	13,282,400
2022-09-12	6.130	6.150	5.990	5.990	4.565	19,786,100
2022-09-09	6.100	6.150	6.080	6.080	4.634	482,500
2022-09-08	6.100	6.100	5.910	6.000	4.573	9,754,900
2022-09-07	6.160	6.160	5.900	6.100	4.649	12,494,700
2022-09-06	6.250	6.250	6.130	6.130	4.672	4,324,400
2022-09-05	6.200	6.260	6.170	6.250	4.763	1,583,100
2022-09-02	6.200	6.200	6.170	6.200	4.725	868,700
2022-09-01	6.240	6.240	6.150	6.190	4.718	3,308,700
2022-08-31	6.180	6.230	6.150	6.150	4.687	821,200
2022-08-30	6.160	6.220	6.130	6.180	4.710	2,047,200
2022-08-26	6.200	6.240	6.200	6.220	4.740	225,700
2022-08-25	6.160	6.220	6.140	6.180	4.710	2,221,400
2022-08-24	6.250	6.250	6.120	6.160	4.695	2,636,400
2022-08-23	6.210	6.210	6.110	6.150	4.687	3,493,300
2022-08-22	6.540	6.540	6.200	6.200	4.725	3,573,700
2022-08-19	6.400	6.560	6.350	6.350	4.839	7,991,800
2022-08-18	6.500	6.580	6.330	6.400	4.878	1,447,300
2022-08-17	6.690	6.690	6.500	6.600	4.956	2,097,500
2022-08-16	6.550	6.720	6.550	6.690	5.023	3,404,200
2022-08-15	6.540	6.550	6.500	6.550	4.918	1,709,900
2022-08-12	6.530	6.550	6.470	6.500	4.881	4,583,300

← NewerPage 17 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.