RL Commercial REIT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 7.330 | 7.340 | 7.270 | 7.320 | 5.361 | 2,626,800 |
| 2021-11-17 | 7.320 | 7.340 | 7.190 | 7.330 | 5.368 | 4,255,700 |
| 2021-11-16 | 7.200 | 7.370 | 7.190 | 7.320 | 5.361 | 6,371,200 |
| 2021-11-15 | 7.170 | 7.200 | 7.170 | 7.190 | 5.220 | 2,972,500 |
| 2021-11-12 | 7.200 | 7.200 | 7.160 | 7.170 | 5.205 | 4,891,100 |
| 2021-11-11 | 7.180 | 7.200 | 7.170 | 7.190 | 5.220 | 1,923,000 |
| 2021-11-10 | 7.200 | 7.200 | 7.090 | 7.150 | 5.191 | 3,070,000 |
| 2021-11-09 | 7.080 | 7.200 | 7.080 | 7.150 | 5.191 | 3,813,300 |
| 2021-11-08 | 7.220 | 7.220 | 7.050 | 7.080 | 5.140 | 16,242,400 |
| 2021-11-05 | 7.230 | 7.230 | 7.120 | 7.210 | 5.235 | 5,896,300 |
| 2021-11-04 | 7.220 | 7.220 | 7.110 | 7.210 | 5.235 | 4,180,900 |
| 2021-11-03 | 7.210 | 7.240 | 7.080 | 7.220 | 5.242 | 6,065,000 |
| 2021-11-02 | 6.990 | 7.220 | 6.970 | 7.220 | 5.242 | 12,615,400 |
| 2021-10-29 | 7.030 | 7.030 | 6.960 | 6.990 | 5.075 | 5,401,900 |
| 2021-10-28 | 6.820 | 7.010 | 6.820 | 6.950 | 5.046 | 18,813,801 |
| 2021-10-27 | 6.830 | 6.870 | 6.820 | 6.830 | 4.959 | 12,970,000 |
| 2021-10-26 | 6.840 | 6.890 | 6.800 | 6.810 | 4.944 | 4,967,200 |
| 2021-10-25 | 6.850 | 6.860 | 6.810 | 6.830 | 4.959 | 3,136,900 |
| 2021-10-22 | 6.790 | 6.910 | 6.780 | 6.850 | 4.973 | 3,025,000 |
| 2021-10-21 | 6.730 | 6.790 | 6.690 | 6.790 | 4.930 | 9,381,000 |
| 2021-10-20 | 6.700 | 6.710 | 6.680 | 6.700 | 4.864 | 5,571,400 |
| 2021-10-19 | 6.700 | 6.720 | 6.660 | 6.680 | 4.850 | 9,602,200 |
← NewerPage 21 of 21 · 1,222 trading days
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.