RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	6.320	6.520	6.320	6.490	4.873	6,269,400
2022-08-10	6.310	6.390	6.300	6.310	4.738	422,000
2022-08-09	6.370	6.400	6.270	6.310	4.738	1,519,300
2022-08-08	6.400	6.410	6.350	6.400	4.806	467,900
2022-08-05	6.390	6.450	6.370	6.400	4.806	4,124,300
2022-08-04	6.390	6.450	6.380	6.380	4.791	1,090,800
2022-08-03	6.390	6.450	6.360	6.390	4.798	2,699,200
2022-08-02	6.390	6.390	6.300	6.340	4.761	489,700
2022-08-01	6.350	6.390	6.310	6.340	4.761	457,600
2022-07-29	6.390	6.400	6.300	6.390	4.798	1,804,400
2022-07-28	6.360	6.400	6.360	6.390	4.798	191,700
2022-07-27	6.360	6.460	6.330	6.350	4.768	418,400
2022-07-26	6.470	6.500	6.350	6.360	4.776	569,600
2022-07-25	6.430	6.490	6.410	6.470	4.858	366,400
2022-07-22	6.500	6.510	6.480	6.480	4.866	227,200
2022-07-21	6.450	6.520	6.450	6.490	4.873	1,326,200
2022-07-20	6.490	6.530	6.440	6.440	4.836	522,400
2022-07-19	6.500	6.500	6.420	6.450	4.843	6,473,900
2022-07-18	6.350	6.500	6.290	6.500	4.881	545,200
2022-07-15	6.300	6.400	6.260	6.300	4.731	1,052,400
2022-07-14	6.580	6.580	6.170	6.290	4.723	3,672,000
2022-07-13	6.530	6.580	6.530	6.530	4.903	1,017,900
2022-07-12	6.550	6.550	6.500	6.530	4.903	3,827,800
2022-07-11	6.500	6.550	6.300	6.550	4.918	1,354,500
2022-07-08	6.540	6.540	6.400	6.400	4.806	196,900
2022-07-07	6.550	6.550	6.450	6.450	4.843	549,600
2022-07-06	6.500	6.550	6.490	6.500	4.881	1,571,800
2022-07-05	6.450	6.500	6.430	6.490	4.873	473,200
2022-07-04	6.450	6.450	6.300	6.430	4.828	362,100
2022-07-01	6.200	6.500	6.200	6.450	4.843	496,100
2022-06-30	6.200	6.240	6.100	6.200	4.656	4,667,700
2022-06-29	6.150	6.200	6.070	6.200	4.656	654,700
2022-06-28	6.250	6.250	6.030	6.100	4.580	2,584,700
2022-06-27	6.210	6.290	6.070	6.100	4.580	1,964,700
2022-06-24	6.000	6.350	6.000	6.100	4.580	2,000,500
2022-06-23	6.200	6.370	6.070	6.070	4.558	1,990,700
2022-06-22	6.500	6.540	6.220	6.220	4.671	2,186,400
2022-06-21	6.370	6.550	6.370	6.500	4.881	1,794,700
2022-06-20	6.520	6.530	6.300	6.370	4.783	7,773,800
2022-06-17	6.580	6.580	6.400	6.520	4.896	6,889,500
2022-06-16	6.500	6.670	6.500	6.590	4.948	1,054,900
2022-06-15	6.640	6.660	6.380	6.440	4.836	4,431,900
2022-06-14	6.740	6.740	6.600	6.640	4.986	2,852,900
2022-06-13	6.880	6.910	6.700	6.740	5.061	1,740,800
2022-06-10	6.910	6.920	6.890	6.900	5.181	1,213,300
2022-06-09	6.920	6.920	6.900	6.900	5.181	10,874,700
2022-06-08	6.890	6.950	6.890	6.900	5.181	1,199,800
2022-06-07	6.930	6.930	6.890	6.900	5.181	3,442,900
2022-06-06	6.930	6.930	6.890	6.900	5.181	2,677,200
2022-06-03	6.970	6.970	6.930	6.930	5.204	1,067,500
2022-06-02	6.880	6.940	6.800	6.930	5.204	3,545,900
2022-06-01	6.880	6.910	6.800	6.800	5.106	7,382,700
2022-05-31	7.130	7.200	6.660	6.660	5.001	34,267,398
2022-05-30	7.160	7.400	7.120	7.120	5.346	11,572,300
2022-05-27	7.100	7.210	7.060	7.150	5.369	5,022,300
2022-05-26	7.120	7.240	7.080	7.080	5.316	4,087,600
2022-05-25	7.200	7.290	7.110	7.120	5.346	4,773,300
2022-05-24	7.290	7.320	7.190	7.250	5.444	8,186,900
2022-05-23	7.200	7.200	7.120	7.150	5.369	3,371,500
2022-05-20	7.260	7.260	7.160	7.200	5.334	2,434,100

← NewerPage 18 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.