RL Commercial REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	7.760	7.870	7.400	7.640	5.660	5,582,100
2022-02-16	7.750	7.890	7.580	7.750	5.741	3,526,200
2022-02-15	8.000	8.000	7.500	7.750	5.741	3,609,300
2022-02-14	7.990	8.050	7.870	8.010	5.866	6,302,300
2022-02-11	7.750	8.000	7.750	7.990	5.851	1,858,400
2022-02-10	8.130	8.220	7.720	7.720	5.654	9,848,200
2022-02-09	8.400	8.400	8.100	8.100	5.932	7,170,100
2022-02-08	8.420	8.480	8.230	8.230	6.027	2,524,400
2022-02-07	8.200	8.480	8.200	8.390	6.144	2,536,200
2022-02-04	8.290	8.400	8.060	8.140	5.961	4,897,200
2022-02-03	8.100	8.210	8.100	8.200	6.005	3,741,300
2022-02-02	8.400	8.400	8.060	8.060	5.902	13,968,900
2022-01-31	8.650	8.670	8.310	8.400	6.151	7,419,600
2022-01-28	8.530	8.590	8.520	8.550	6.261	2,983,900
2022-01-27	8.520	8.650	8.520	8.530	6.247	1,712,200
2022-01-26	8.700	8.940	8.500	8.520	6.239	10,290,400
2022-01-25	8.510	8.700	8.510	8.700	6.371	5,145,300
2022-01-24	8.550	8.580	8.500	8.500	6.225	4,727,500
2022-01-21	8.580	8.640	8.510	8.550	6.261	4,215,000
2022-01-20	8.500	8.690	8.500	8.580	6.283	1,583,700
2022-01-19	8.610	8.650	8.500	8.500	6.225	3,551,900
2022-01-18	8.750	8.790	8.580	8.600	6.298	4,573,900
2022-01-17	8.700	8.800	8.670	8.740	6.400	2,030,900
2022-01-14	8.690	8.850	8.570	8.800	6.444	7,523,200
2022-01-13	8.660	8.690	8.600	8.690	6.364	1,804,000
2022-01-12	8.260	8.680	8.260	8.650	6.335	5,674,000
2022-01-11	8.180	8.260	8.130	8.260	6.049	5,058,100
2022-01-10	8.180	8.190	8.000	8.180	5.990	3,595,900
2022-01-07	8.140	8.200	7.920	8.180	5.990	9,650,200
2022-01-06	7.800	8.180	7.790	8.150	5.968	6,198,800
2022-01-05	7.750	7.840	7.700	7.800	5.712	1,889,900
2022-01-03	7.460	7.850	7.460	7.800	5.712	3,298,000
2021-12-31	7.600	7.610	7.400	7.610	5.573	5,354,600
2021-12-29	7.550	7.680	7.450	7.600	5.566	11,003,000
2021-12-28	7.400	7.550	7.370	7.550	5.529	2,761,100
2021-12-27	7.550	7.550	7.320	7.410	5.426	1,748,400
2021-12-24	7.550	7.550	7.470	7.490	5.485	465,700
2021-12-23	7.440	7.550	7.440	7.550	5.529	827,200
2021-12-22	7.520	7.600	7.420	7.430	5.441	3,750,600
2021-12-21	7.550	7.550	7.480	7.500	5.492	522,400
2021-12-20	7.580	7.590	7.450	7.550	5.529	1,565,100
2021-12-17	7.810	7.810	7.580	7.580	5.551	3,705,600
2021-12-16	7.480	7.810	7.470	7.810	5.719	11,390,400
2021-12-15	7.390	7.480	7.380	7.470	5.470	11,784,100
2021-12-14	7.380	7.400	7.360	7.370	5.397	11,236,000
2021-12-13	7.350	7.400	7.280	7.380	5.405	5,540,700
2021-12-10	7.390	7.400	7.300	7.350	5.383	7,047,900
2021-12-09	7.330	7.400	7.280	7.390	5.412	3,894,500
2021-12-07	7.400	7.400	7.200	7.330	5.368	3,164,600
2021-12-06	7.390	7.400	7.330	7.340	5.375	5,755,700
2021-12-03	7.200	7.400	7.200	7.400	5.419	4,590,000
2021-12-02	7.170	7.200	7.110	7.200	5.273	6,029,900
2021-12-01	7.250	7.400	7.110	7.170	5.251	7,161,600
2021-11-29	7.400	7.400	7.150	7.300	5.346	7,030,100
2021-11-26	7.420	7.460	7.370	7.460	5.463	4,097,800
2021-11-25	7.310	7.420	7.310	7.420	5.434	8,750,300
2021-11-24	7.310	7.330	7.280	7.310	5.353	8,350,700
2021-11-23	7.290	7.320	7.290	7.310	5.353	2,472,200
2021-11-22	7.280	7.330	7.260	7.310	5.353	2,385,700
2021-11-19	7.320	7.340	7.210	7.310	5.353	5,764,900

← NewerPage 20 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.