RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	7.150	7.280	7.150	7.150	5.297	4,465,700
2022-05-18	7.200	7.340	7.150	7.150	5.297	5,891,000
2022-05-17	7.340	7.340	7.200	7.200	5.334	5,236,700
2022-05-16	7.240	7.400	7.060	7.300	5.408	7,953,000
2022-05-13	7.280	7.440	7.000	7.010	5.193	6,573,300
2022-05-12	7.000	7.300	7.000	7.000	5.186	5,441,500
2022-05-11	7.080	7.090	7.000	7.000	5.186	4,247,900
2022-05-10	7.100	7.110	7.000	7.100	5.260	4,528,400
2022-05-06	7.350	7.450	7.350	7.360	5.453	4,394,600
2022-05-05	7.300	7.540	7.260	7.450	5.519	4,454,700
2022-05-04	7.230	7.340	7.200	7.340	5.438	1,996,200
2022-05-02	7.250	7.300	7.200	7.230	5.356	762,800
2022-04-29	7.300	7.350	7.190	7.300	5.408	2,780,000
2022-04-28	7.310	7.400	7.300	7.310	5.415	3,107,200
2022-04-27	7.400	7.400	7.290	7.330	5.430	4,402,300
2022-04-26	7.340	7.370	7.330	7.340	5.438	2,888,400
2022-04-25	7.400	7.420	7.330	7.340	5.438	3,292,900
2022-04-22	7.440	7.450	7.370	7.430	5.504	1,720,700
2022-04-21	7.380	7.440	7.350	7.400	5.482	2,261,600
2022-04-20	7.400	7.450	7.330	7.380	5.467	3,078,700
2022-04-19	7.440	7.460	7.330	7.400	5.482	5,839,800
2022-04-18	7.480	7.490	7.400	7.440	5.512	2,246,500
2022-04-13	7.430	7.450	7.330	7.450	5.519	2,853,700
2022-04-12	7.290	7.430	7.290	7.430	5.504	2,194,500
2022-04-11	7.380	7.430	7.290	7.290	5.401	1,552,600
2022-04-08	7.300	7.480	7.270	7.450	5.519	2,984,400
2022-04-07	7.420	7.420	7.200	7.300	5.408	2,084,500
2022-04-06	7.420	7.480	7.400	7.430	5.504	2,912,800
2022-04-05	7.440	7.490	7.400	7.410	5.490	2,239,700
2022-04-04	7.430	7.500	7.400	7.440	5.512	3,635,300
2022-04-01	7.350	7.440	7.350	7.380	5.467	2,887,600
2022-03-31	7.300	7.400	7.300	7.350	5.445	3,263,800
2022-03-30	7.450	7.450	7.350	7.350	5.445	4,488,700
2022-03-29	7.390	7.440	7.370	7.410	5.490	5,040,700
2022-03-28	7.400	7.440	7.380	7.390	5.475	5,858,700
2022-03-25	7.400	7.440	7.260	7.380	5.467	3,488,200
2022-03-24	7.400	7.400	7.290	7.360	5.453	2,320,400
2022-03-23	7.420	7.420	7.340	7.400	5.482	6,904,000
2022-03-22	7.110	7.440	7.110	7.440	5.512	4,547,600
2022-03-21	7.180	7.270	7.130	7.150	5.297	2,873,200
2022-03-18	7.210	7.390	7.100	7.180	5.319	142,546,500
2022-03-17	7.160	7.400	7.160	7.160	5.304	15,361,600
2022-03-16	7.140	7.480	7.110	7.110	5.267	9,419,200
2022-03-15	7.150	7.330	7.010	7.080	5.245	13,417,400
2022-03-14	7.300	7.620	7.150	7.150	5.297	11,994,400
2022-03-11	7.720	7.720	7.220	7.260	5.378	15,079,300
2022-03-10	7.400	7.740	7.390	7.510	5.564	6,628,200
2022-03-09	7.150	7.480	7.150	7.400	5.482	13,215,900
2022-03-08	7.760	7.790	7.150	7.150	5.297	15,143,500
2022-03-07	7.930	7.930	7.650	7.750	5.741	4,697,200
2022-03-04	7.980	7.980	7.870	7.900	5.853	5,074,500
2022-03-03	8.000	8.000	7.870	7.980	5.912	4,625,200
2022-03-02	8.000	8.000	7.860	7.870	5.830	5,774,100
2022-03-01	8.000	8.090	7.810	7.810	5.786	5,809,700
2022-02-28	7.600	7.980	7.600	7.780	5.764	4,815,700
2022-02-24	8.130	8.130	7.580	7.600	5.630	7,189,500
2022-02-23	8.150	8.160	7.970	8.130	6.023	7,903,300
2022-02-22	7.950	8.240	7.950	8.160	6.045	17,292,600
2022-02-21	7.590	8.100	7.580	7.940	5.882	7,915,900
2022-02-18	7.620	7.620	7.570	7.580	5.615	3,357,500

← NewerPage 19 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.