RCR Stock Price History - RL Commercial REIT, Inc.

Best Day

₱8.26

September 19, 2025

Worst Day

₱5.70

December 18, 2024

Average Volume

9.20M

Daily Average

Most Traded

214.57M

March 21, 2025

Historical price data for RCR stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱7.60	₱7.64	₱7.59	1.27M shares	₱9.68 Million	-₱0.05	-0.65%
Nov 19, 2025	₱7.65	₱7.70	₱7.58	6.59M shares	₱50.34 Million	+₱0.01	+0.13%
Nov 18, 2025	₱7.64	₱7.74	₱7.60	7.54M shares	₱57.76 Million	+₱0.01	+0.13%
Nov 17, 2025	₱7.63	₱7.75	₱7.47	9.45M shares	₱72.46 Million	+₱0.13	+1.73%
Nov 14, 2025	₱7.50	₱7.65	₱7.45	11.51M shares	₱86.75 Million	+₱0.09	+1.21%
Nov 13, 2025	₱7.41	₱7.44	₱7.20	12.23M shares	₱90.17 Million	+₱0.22	+2.92%
Nov 12, 2025	₱7.20	₱7.20	₱7.12	6.47M shares	₱46.38 Million	+₱0.07	+0.98%
Nov 11, 2025	₱7.13	₱7.19	₱7.10	4.82M shares	₱34.41 Million	-₱0.02	-0.28%
Nov 10, 2025	₱7.15	₱7.22	₱7.15	7.91M shares	₱56.69 Million	₱0.00	0.00%
Nov 07, 2025	₱7.15	₱7.18	₱7.06	6.23M shares	₱44.38 Million	₱0.00	0.00%
Nov 06, 2025	₱7.15	₱7.21	₱7.10	7.89M shares	₱56.41 Million	+₱0.02	+0.28%
Nov 05, 2025	₱7.13	₱7.23	₱7.11	5.93M shares	₱42.36 Million	-₱0.09	-1.25%
Nov 04, 2025	₱7.22	₱7.26	₱7.18	2.54M shares	₱18.33 Million	+₱0.03	+0.42%
Nov 03, 2025	₱7.19	₱7.36	₱7.08	5.87M shares	₱42.15 Million	-₱0.13	-1.78%
Oct 30, 2025	₱7.32	₱7.42	₱7.23	10.86M shares	₱79.40 Million	+₱0.09	+1.24%
Oct 29, 2025	₱7.23	₱7.25	₱7.17	4.04M shares	₱29.08 Million	+₱0.08	+1.12%
Oct 28, 2025	₱7.15	₱7.26	₱7.09	7.31M shares	₱52.44 Million	+₱0.05	+0.70%
Oct 27, 2025	₱7.10	₱7.27	₱7.09	8.19M shares	₱58.50 Million	-₱0.15	-2.07%
Oct 24, 2025	₱7.25	₱7.33	₱7.23	2.70M shares	₱19.61 Million	-₱0.03	-0.41%
Oct 23, 2025	₱7.28	₱7.30	₱7.19	4.10M shares	₱29.79 Million	+₱0.08	+1.11%
Oct 22, 2025	₱7.20	₱7.35	₱7.18	5.28M shares	₱38.12 Million	-₱0.15	-2.04%
Oct 21, 2025	₱7.35	₱7.35	₱7.25	7.35M shares	₱53.64 Million	+₱0.07	+0.96%
Oct 20, 2025	₱7.28	₱7.35	₱7.26	4.49M shares	₱32.69 Million	-₱0.07	-0.95%
Oct 17, 2025	₱7.35	₱7.38	₱7.24	5.08M shares	₱37.18 Million	-₱0.07	-0.94%
Oct 16, 2025	₱7.42	₱7.42	₱7.18	8.47M shares	₱62.21 Million	+₱0.12	+1.64%
Oct 15, 2025	₱7.30	₱7.30	₱7.01	30.89M shares	₱219.02 Million	+₱0.02	+0.27%
Oct 14, 2025	₱7.28	₱7.40	₱7.24	14.35M shares	₱104.52 Million	-₱0.09	-1.22%
Oct 13, 2025	₱7.37	₱7.49	₱7.34	11.72M shares	₱86.53 Million	-₱0.11	-1.47%
Oct 10, 2025	₱7.48	₱7.60	₱7.46	4.55M shares	₱34.07 Million	-₱0.10	-1.32%
Oct 09, 2025	₱7.58	₱7.62	₱7.46	5.60M shares	₱42.15 Million	-₱0.04	-0.52%
Oct 08, 2025	₱7.62	₱7.62	₱7.45	10.72M shares	₱80.77 Million	+₱0.09	+1.20%
Oct 07, 2025	₱7.53	₱7.56	₱7.47	12.29M shares	₱92.31 Million	+₱0.07	+0.94%
Oct 06, 2025	₱7.46	₱7.63	₱7.45	6.04M shares	₱45.42 Million	-₱0.04	-0.53%
Oct 03, 2025	₱7.50	₱7.54	₱7.43	13.49M shares	₱101.17 Million	+₱0.12	+1.63%
Oct 02, 2025	₱7.38	₱7.46	₱7.35	16.19M shares	₱119.82 Million	+₱0.03	+0.41%
Oct 01, 2025	₱7.35	₱7.43	₱7.13	15.05M shares	₱110.24 Million	+₱0.09	+1.24%
Sep 30, 2025	₱7.26	₱7.57	₱7.06	66.63M shares	₱483.36 Million	-₱0.28	-3.84%
Sep 29, 2025	₱7.55	₱7.73	₱7.52	19.54M shares	₱148.47 Million	-₱0.01	-0.13%
Sep 26, 2025	₱7.56	₱7.67	₱7.53	18.90M shares	₱143.33 Million	-₱0.14	-1.82%
Sep 25, 2025	₱7.70	₱7.73	₱7.64	13.81M shares	₱106.21 Million	-₱0.03	-0.39%
Sep 24, 2025	₱7.73	₱7.78	₱7.73	45.42M shares	₱351.88 Million	-₱0.07	-0.90%
Sep 23, 2025	₱7.80	₱7.90	₱7.79	73.70M shares	₱577.24 Million	-₱0.35	-4.53%
Sep 22, 2025	₱8.17	₱8.23	₱8.07	5.19M shares	₱42.37 Million	-₱0.09	-1.09%
Sep 19, 2025	₱8.26	₱8.26	₱8.03	64.96M shares	₱535.50 Million	+₱0.08	+0.98%
Sep 18, 2025	₱8.18	₱8.20	₱8.08	8.38M shares	₱68.45 Million	+₱0.08	+0.99%
Sep 17, 2025	₱8.10	₱8.10	₱8.02	8.28M shares	₱66.66 Million	+₱0.08	+1.00%
Sep 16, 2025	₱8.02	₱8.23	₱8.02	6.03M shares	₱48.53 Million	-₱0.15	-1.84%
Sep 15, 2025	₱8.17	₱8.25	₱8.17	6.82M shares	₱56.13 Million	-₱0.06	-0.73%
Sep 12, 2025	₱8.23	₱8.28	₱8.20	6.88M shares	₱56.71 Million	+₱0.03	+0.37%
Sep 11, 2025	₱8.20	₱8.29	₱8.20	8.23M shares	₱67.91 Million	-₱0.02	-0.24%
Sep 10, 2025	₱8.22	₱8.28	₱8.13	13.15M shares	₱107.97 Million	+₱0.12	+1.48%
Sep 09, 2025	₱8.10	₱8.22	₱8.06	12.60M shares	₱102.51 Million	+₱0.05	+0.62%
Sep 08, 2025	₱8.05	₱8.10	₱8.00	7.95M shares	₱64.18 Million	+₱0.07	+0.88%
Sep 05, 2025	₱7.98	₱8.05	₱7.90	7.04M shares	₱56.40 Million	+₱0.08	+1.01%
Sep 04, 2025	₱7.90	₱7.93	₱7.87	5.80M shares	₱45.81 Million	+₱0.05	+0.64%
Sep 03, 2025	₱7.85	₱7.94	₱7.85	4.71M shares	₱37.06 Million	-₱0.09	-1.13%
Sep 02, 2025	₱7.94	₱8.00	₱7.78	10.24M shares	₱80.79 Million	-₱0.04	-0.50%
Sep 01, 2025	₱7.98	₱8.03	₱7.98	3.73M shares	₱29.85 Million	-₱0.06	-0.75%
Aug 29, 2025	₱8.04	₱8.04	₱7.96	5.83M shares	₱46.61 Million	+₱0.11	+1.39%
Aug 28, 2025	₱7.93	₱8.06	₱7.92	4.86M shares	₱38.76 Million	-₱0.15	-1.86%
Aug 27, 2025	₱8.08	₱8.08	₱7.74	15.75M shares	₱125.96 Million	+₱0.35	+4.39%
Aug 26, 2025	₱7.74	₱8.07	₱7.74	71.17M shares	₱552.93 Million	-₱0.34	-4.44%
Aug 22, 2025	₱8.10	₱8.18	₱8.02	11.97M shares	₱96.77 Million	-₱0.08	-0.98%
Aug 20, 2025	₱8.18	₱8.20	₱8.11	16.05M shares	₱131.30 Million	+₱0.06	+0.74%
Aug 19, 2025	₱8.12	₱8.14	₱8.06	13.83M shares	₱112.37 Million	+₱0.02	+0.25%
Aug 18, 2025	₱8.10	₱8.17	₱7.95	12.43M shares	₱100.66 Million	+₱0.10	+1.25%
Aug 15, 2025	₱8.00	₱8.00	₱7.82	23.18M shares	₱184.05 Million	+₱0.14	+1.78%
Aug 14, 2025	₱7.86	₱7.96	₱7.86	5.64M shares	₱44.60 Million	-₱0.04	-0.51%
Aug 13, 2025	₱7.90	₱7.95	₱7.87	6.35M shares	₱50.19 Million	+₱0.06	+0.77%
Aug 12, 2025	₱7.84	₱7.96	₱7.82	10.82M shares	₱85.04 Million	-₱0.06	-0.76%
Aug 11, 2025	₱7.90	₱8.06	₱7.77	20.11M shares	₱160.14 Million	-₱0.28	-3.54%
Aug 08, 2025	₱8.19	₱8.26	₱8.15	47.38M shares	₱388.34 Million	+₱0.30	+3.67%
Aug 07, 2025	₱7.90	₱8.14	₱7.86	9.15M shares	₱73.12 Million	-₱0.15	-1.86%
Aug 06, 2025	₱8.05	₱8.30	₱7.96	22.38M shares	₱181.06 Million	+₱0.17	+2.16%
Aug 05, 2025	₱7.88	₱8.02	₱7.83	18.78M shares	₱149.09 Million	+₱0.10	+1.29%
Aug 04, 2025	₱7.78	₱7.88	₱7.76	3.77M shares	₱29.39 Million	+₱0.01	+0.13%
Aug 01, 2025	₱7.77	₱7.89	₱7.77	5.66M shares	₱44.19 Million	-₱0.08	-1.02%
Jul 31, 2025	₱7.85	₱7.96	₱7.77	24.05M shares	₱188.77 Million	+₱0.06	+0.77%
Jul 30, 2025	₱7.79	₱7.80	₱7.72	1.21M shares	₱9.38 Million	-₱0.01	-0.13%
Jul 29, 2025	₱7.80	₱7.80	₱7.64	4.14M shares	₱31.95 Million	+₱0.16	+2.09%
Jul 28, 2025	₱7.64	₱7.78	₱7.61	6.82M shares	₱52.25 Million	-₱0.01	-0.13%
Jul 25, 2025	₱7.65	₱7.80	₱7.64	11.01M shares	₱84.42 Million	-₱0.05	-0.65%
Jul 24, 2025	₱7.70	₱7.84	₱7.70	2.88M shares	₱22.32 Million	₱0.00	0.00%
Jul 23, 2025	₱7.70	₱7.98	₱7.70	8.32M shares	₱64.67 Million	-₱0.23	-3.02%
Jul 22, 2025	₱7.94	₱8.01	₱7.93	14.51M shares	₱115.78 Million	+₱0.04	+0.51%
Jul 21, 2025	₱7.90	₱8.00	₱7.70	14.39M shares	₱113.61 Million	+₱0.10	+1.28%
Jul 18, 2025	₱7.80	₱7.80	₱7.45	19.26M shares	₱147.99 Million	+₱0.36	+4.56%
Jul 17, 2025	₱7.46	₱7.46	₱7.32	7.56M shares	₱55.87 Million	+₱0.10	+1.36%
Jul 16, 2025	₱7.36	₱7.48	₱7.35	8.89M shares	₱65.66 Million	-₱0.04	-0.54%
Jul 15, 2025	₱7.40	₱7.49	₱7.40	4.68M shares	₱34.79 Million	-₱0.03	-0.40%
Jul 14, 2025	₱7.43	₱7.49	₱7.39	3.24M shares	₱24.14 Million	+₱0.05	+0.68%
Jul 11, 2025	₱7.38	₱7.50	₱7.38	6.00M shares	₱44.55 Million	-₱0.07	-0.94%
Jul 10, 2025	₱7.45	₱7.50	₱7.40	7.49M shares	₱56.01 Million	₱0.00	0.00%
Jul 09, 2025	₱7.45	₱7.55	₱7.45	12.49M shares	₱93.61 Million	₱0.00	0.00%
Jul 08, 2025	₱7.45	₱7.49	₱7.44	3.57M shares	₱26.64 Million	₱0.00	0.00%
Jul 07, 2025	₱7.45	₱7.60	₱7.43	14.44M shares	₱108.34 Million	+₱0.02	+0.27%
Jul 04, 2025	₱7.43	₱7.50	₱7.35	6.37M shares	₱47.31 Million	+₱0.02	+0.27%
Jul 03, 2025	₱7.41	₱7.50	₱7.37	6.57M shares	₱48.76 Million	-₱0.02	-0.27%
Jul 02, 2025	₱7.43	₱7.49	₱7.41	7.01M shares	₱52.16 Million	-₱0.04	-0.54%
Jul 01, 2025	₱7.47	₱7.50	₱7.42	7.89M shares	₱58.97 Million	+₱0.05	+0.67%
Jun 30, 2025	₱7.42	₱7.43	₱7.35	8.63M shares	₱63.92 Million	+₱0.04	+0.54%
Jun 27, 2025	₱7.38	₱7.45	₱7.35	8.72M shares	₱64.53 Million	+₱0.06	+0.82%
Jun 26, 2025	₱7.32	₱7.49	₱7.30	12.87M shares	₱95.43 Million	+₱0.07	+0.97%
Jun 25, 2025	₱7.25	₱7.34	₱7.16	11.74M shares	₱85.03 Million	+₱0.10	+1.40%
Jun 24, 2025	₱7.15	₱7.18	₱7.05	6.33M shares	₱45.06 Million	+₱0.11	+1.56%
Jun 23, 2025	₱7.04	₱7.08	₱6.96	7.37M shares	₱51.83 Million	+₱0.08	+1.15%
Jun 20, 2025	₱6.96	₱7.17	₱6.96	9.71M shares	₱68.74 Million	-₱0.10	-1.42%
Jun 19, 2025	₱7.06	₱7.23	₱7.05	12.71M shares	₱90.73 Million	+₱0.06	+0.86%
Jun 18, 2025	₱7.00	₱7.07	₱6.92	7.90M shares	₱55.31 Million	+₱0.10	+1.45%
Jun 17, 2025	₱6.90	₱6.93	₱6.89	7.65M shares	₱52.81 Million	+₱0.02	+0.29%
Jun 16, 2025	₱6.88	₱6.92	₱6.87	2.34M shares	₱16.12 Million	+₱0.02	+0.29%
Jun 13, 2025	₱6.86	₱6.90	₱6.81	2.57M shares	₱17.61 Million	+₱0.06	+0.88%
Jun 11, 2025	₱6.80	₱6.89	₱6.75	4.06M shares	₱27.60 Million	-₱0.05	-0.73%
Jun 10, 2025	₱6.85	₱6.89	₱6.83	3.78M shares	₱25.91 Million	-₱0.04	-0.58%
Jun 09, 2025	₱6.89	₱6.93	₱6.82	4.98M shares	₱34.23 Million	-₱0.01	-0.14%
Jun 05, 2025	₱6.90	₱6.90	₱6.90	16.14M shares	₱111.14 Million	+₱0.22	+3.14%
Jun 04, 2025	₱6.69	₱6.69	₱6.61	8.08M shares	₱53.84 Million	+₱0.07	+1.06%
Jun 03, 2025	₱6.62	₱6.64	₱6.59	3.88M shares	₱25.67 Million	+₱0.02	+0.30%
Jun 02, 2025	₱6.60	₱6.61	₱6.57	13.95M shares	₱92.03 Million	+₱0.02	+0.30%
May 30, 2025	₱6.58	₱6.58	₱6.53	2.72M shares	₱17.80 Million	+₱0.04	+0.61%
May 29, 2025	₱6.54	₱6.58	₱6.52	2.83M shares	₱18.50 Million	+₱0.01	+0.15%
May 28, 2025	₱6.53	₱6.57	₱6.50	7.08M shares	₱46.22 Million	+₱0.01	+0.15%
May 27, 2025	₱6.52	₱6.60	₱6.51	3.28M shares	₱21.44 Million	-₱0.06	-0.91%
May 26, 2025	₱6.58	₱6.59	₱6.52	2.89M shares	₱18.95 Million	+₱0.06	+0.92%
May 23, 2025	₱6.52	₱6.58	₱6.50	2.87M shares	₱18.82 Million	+₱0.02	+0.31%
May 22, 2025	₱6.50	₱6.56	₱6.50	3.07M shares	₱20.05 Million	-₱0.05	-0.76%
May 21, 2025	₱6.55	₱6.58	₱6.53	5.97M shares	₱39.10 Million	₱0.00	0.00%
May 20, 2025	₱6.55	₱6.59	₱6.53	3.67M shares	₱24.03 Million	+₱0.01	+0.15%
May 19, 2025	₱6.54	₱6.58	₱6.50	3.83M shares	₱25.05 Million	-₱0.04	-0.61%
May 16, 2025	₱6.58	₱6.63	₱6.58	3.37M shares	₱22.25 Million	-₱0.02	-0.30%
May 15, 2025	₱6.60	₱6.63	₱6.56	2.03M shares	₱13.42 Million	+₱0.04	+0.61%
May 14, 2025	₱6.56	₱6.62	₱6.53	6.08M shares	₱39.91 Million	-₱0.04	-0.61%
May 13, 2025	₱6.60	₱6.63	₱6.58	3.66M shares	₱24.17 Million	+₱0.02	+0.30%
May 09, 2025	₱6.58	₱6.58	₱6.50	938K shares	₱6.16 Million	+₱0.09	+1.39%
May 08, 2025	₱6.49	₱6.58	₱6.48	1.25M shares	₱8.18 Million	+₱0.05	+0.78%
May 07, 2025	₱6.44	₱6.57	₱6.44	6.91M shares	₱44.77 Million	-₱0.11	-1.68%
May 06, 2025	₱6.55	₱6.62	₱6.53	9.36M shares	₱61.50 Million	₱0.00	0.00%
May 05, 2025	₱6.55	₱6.60	₱6.52	7.70M shares	₱50.49 Million	+₱0.02	+0.31%
May 02, 2025	₱6.53	₱6.60	₱6.52	6.82M shares	₱44.59 Million	+₱0.03	+0.46%
Apr 30, 2025	₱6.50	₱6.55	₱6.47	9.48M shares	₱61.77 Million	₱0.00	0.00%
Apr 29, 2025	₱6.50	₱6.55	₱6.43	1.50M shares	₱9.72 Million	+₱0.02	+0.31%
Apr 28, 2025	₱6.48	₱6.60	₱6.42	2.79M shares	₱18.17 Million	-₱0.11	-1.67%
Apr 25, 2025	₱6.59	₱6.61	₱6.58	5.38M shares	₱35.47 Million	+₱0.01	+0.15%
Apr 24, 2025	₱6.58	₱6.60	₱6.54	9.03M shares	₱59.43 Million	+₱0.03	+0.46%
Apr 23, 2025	₱6.55	₱6.57	₱6.50	6.08M shares	₱39.67 Million	+₱0.05	+0.77%
Apr 22, 2025	₱6.50	₱6.52	₱6.45	3.38M shares	₱21.95 Million	+₱0.04	+0.62%
Apr 21, 2025	₱6.46	₱6.52	₱6.45	1.87M shares	₱12.10 Million	+₱0.03	+0.47%
Apr 16, 2025	₱6.43	₱6.45	₱6.36	3.24M shares	₱20.83 Million	+₱0.08	+1.26%
Apr 15, 2025	₱6.35	₱6.41	₱6.31	1.61M shares	₱10.27 Million	+₱0.07	+1.11%
Apr 14, 2025	₱6.28	₱6.32	₱6.24	2.60M shares	₱16.33 Million	-₱0.05	-0.79%
Apr 11, 2025	₱6.33	₱6.33	₱6.20	702K shares	₱4.42 Million	+₱0.13	+2.10%
Apr 10, 2025	₱6.20	₱6.28	₱6.12	11.08M shares	₱68.87 Million	+₱0.10	+1.64%
Apr 08, 2025	₱6.10	₱6.12	₱6.08	2.45M shares	₱14.92 Million	₱0.00	0.00%
Apr 07, 2025	₱6.10	₱6.12	₱6.06	3.38M shares	₱20.58 Million	-₱0.03	-0.49%
Apr 04, 2025	₱6.13	₱6.19	₱6.10	18.21M shares	₱111.62 Million	-₱0.17	-2.85%
Apr 03, 2025	₱6.31	₱6.31	₱6.23	3.87M shares	₱24.23 Million	₱0.00	0.00%
Apr 02, 2025	₱6.31	₱6.31	₱6.25	4.56M shares	₱28.68 Million	+₱0.01	+0.16%
Mar 31, 2025	₱6.30	₱6.30	₱6.23	4.95M shares	₱30.98 Million	+₱0.06	+0.96%
Mar 28, 2025	₱6.24	₱6.31	₱6.21	2.76M shares	₱17.28 Million	+₱0.01	+0.16%
Mar 27, 2025	₱6.23	₱6.28	₱6.22	4.97M shares	₱31.00 Million	+₱0.03	+0.48%
Mar 26, 2025	₱6.20	₱6.29	₱6.19	2.43M shares	₱15.08 Million	₱0.00	0.00%
Mar 25, 2025	₱6.20	₱6.30	₱6.20	9.73M shares	₱60.48 Million	-₱0.10	-1.59%
Mar 24, 2025	₱6.30	₱6.37	₱6.28	3.76M shares	₱23.72 Million	-₱0.13	-2.02%
Mar 21, 2025	₱6.43	₱6.61	₱6.34	214.57M shares	₱1.38 Billion	-₱0.17	-2.58%
Mar 20, 2025	₱6.60	₱6.65	₱6.51	24.62M shares	₱162.87 Million	+₱0.09	+1.38%
Mar 19, 2025	₱6.51	₱6.59	₱6.51	10.89M shares	₱71.52 Million	-₱0.09	-1.36%
Mar 18, 2025	₱6.60	₱6.65	₱6.57	5.87M shares	₱38.89 Million	-₱0.03	-0.45%
Mar 17, 2025	₱6.63	₱6.63	₱6.57	6.42M shares	₱42.49 Million	+₱0.03	+0.45%
Mar 14, 2025	₱6.60	₱6.70	₱6.48	15.14M shares	₱100.26 Million	₱0.00	0.00%
Mar 13, 2025	₱6.60	₱6.60	₱6.39	22.12M shares	₱143.56 Million	+₱0.18	+2.80%
Mar 12, 2025	₱6.42	₱6.42	₱6.25	10.27M shares	₱65.57 Million	+₱0.09	+1.42%
Mar 11, 2025	₱6.33	₱6.40	₱6.32	5.11M shares	₱32.47 Million	-₱0.09	-1.40%
Mar 10, 2025	₱6.42	₱6.47	₱6.26	20.25M shares	₱129.84 Million	+₱0.10	+1.58%
Mar 07, 2025	₱6.32	₱6.39	₱6.27	9.91M shares	₱62.57 Million	+₱0.05	+0.80%
Mar 06, 2025	₱6.27	₱6.27	₱6.12	9.60M shares	₱59.69 Million	+₱0.17	+2.79%
Mar 05, 2025	₱6.10	₱6.20	₱6.10	3.09M shares	₱18.93 Million	-₱0.06	-0.97%
Mar 04, 2025	₱6.16	₱6.20	₱6.14	4.17M shares	₱25.66 Million	-₱0.03	-0.48%
Mar 03, 2025	₱6.19	₱6.20	₱6.14	4.47M shares	₱27.60 Million	-₱0.01	-0.16%
Feb 28, 2025	₱6.20	₱6.22	₱6.10	7.66M shares	₱47.24 Million	₱0.00	0.00%
Feb 27, 2025	₱6.20	₱6.23	₱6.15	8.63M shares	₱53.50 Million	-₱0.03	-0.48%
Feb 26, 2025	₱6.23	₱6.25	₱6.15	7.88M shares	₱48.92 Million	+₱0.14	+2.30%
Feb 25, 2025	₱6.09	₱6.17	₱6.09	10.40M shares	₱63.64 Million	-₱0.01	-0.16%
Feb 24, 2025	₱6.10	₱6.15	₱6.00	19.50M shares	₱118.62 Million	+₱0.12	+2.01%
Feb 21, 2025	₱5.98	₱5.99	₱5.92	1.70M shares	₱10.14 Million	+₱0.02	+0.34%
Feb 20, 2025	₱5.96	₱5.99	₱5.94	5.93M shares	₱35.41 Million	-₱0.03	-0.50%
Feb 19, 2025	₱5.99	₱6.00	₱5.96	8.44M shares	₱50.47 Million	-₱0.01	-0.17%
Feb 18, 2025	₱6.00	₱6.02	₱5.99	5.49M shares	₱32.96 Million	₱0.00	0.00%
Feb 17, 2025	₱6.00	₱6.03	₱5.98	2.08M shares	₱12.49 Million	₱0.00	0.00%
Feb 14, 2025	₱6.00	₱6.04	₱5.99	5.16M shares	₱31.01 Million	₱0.00	0.00%
Feb 13, 2025	₱6.00	₱6.04	₱6.00	3.83M shares	₱23.07 Million	-₱0.03	-0.50%
Feb 12, 2025	₱6.03	₱6.07	₱6.02	5.46M shares	₱32.90 Million	₱0.00	0.00%
Feb 11, 2025	₱6.03	₱6.04	₱6.01	6.65M shares	₱40.10 Million	₱0.00	0.00%
Feb 10, 2025	₱6.03	₱6.12	₱6.02	1.17M shares	₱7.10 Million	-₱0.01	-0.17%
Feb 07, 2025	₱6.04	₱6.10	₱6.04	4.65M shares	₱28.16 Million	₱0.00	0.00%
Feb 06, 2025	₱6.04	₱6.10	₱6.00	6.01M shares	₱36.33 Million	-₱0.01	-0.17%
Feb 05, 2025	₱6.05	₱6.05	₱5.93	1.81M shares	₱10.87 Million	+₱0.12	+2.02%
Feb 04, 2025	₱5.93	₱5.94	₱5.91	1.60M shares	₱9.46 Million	+₱0.03	+0.51%
Feb 03, 2025	₱5.90	₱5.96	₱5.89	6.02M shares	₱35.59 Million	-₱0.04	-0.67%
Jan 31, 2025	₱5.94	₱5.97	₱5.90	1.25M shares	₱7.44 Million	-₱0.02	-0.34%
Jan 30, 2025	₱5.96	₱5.98	₱5.95	495K shares	₱2.95 Million	+₱0.06	+1.02%
Jan 28, 2025	₱5.90	₱6.01	₱5.90	5.96M shares	₱35.41 Million	-₱0.09	-1.50%
Jan 27, 2025	₱5.99	₱6.03	₱5.99	1.78M shares	₱10.70 Million	-₱0.02	-0.33%
Jan 24, 2025	₱6.01	₱6.03	₱5.99	990K shares	₱5.95 Million	+₱0.01	+0.17%
Jan 23, 2025	₱6.00	₱6.03	₱5.95	2.33M shares	₱13.98 Million	+₱0.02	+0.33%
Jan 22, 2025	₱5.98	₱6.00	₱5.94	1.96M shares	₱11.72 Million	+₱0.04	+0.67%
Jan 21, 2025	₱5.94	₱5.95	₱5.89	4.77M shares	₱28.29 Million	-₱0.01	-0.17%
Jan 20, 2025	₱5.95	₱6.00	₱5.95	2.11M shares	₱12.57 Million	-₱0.05	-0.83%
Jan 17, 2025	₱6.00	₱6.03	₱5.91	2.91M shares	₱17.37 Million	+₱0.10	+1.69%
Jan 16, 2025	₱5.90	₱5.93	₱5.88	3.82M shares	₱22.59 Million	+₱0.03	+0.51%
Jan 15, 2025	₱5.87	₱5.91	₱5.87	3.14M shares	₱18.46 Million	-₱0.03	-0.51%
Jan 14, 2025	₱5.90	₱5.93	₱5.89	9.84M shares	₱58.06 Million	₱0.00	0.00%
Jan 13, 2025	₱5.90	₱5.96	₱5.90	2.78M shares	₱16.46 Million	-₱0.05	-0.84%
Jan 10, 2025	₱5.95	₱5.96	₱5.90	1.67M shares	₱9.94 Million	+₱0.07	+1.19%
Jan 09, 2025	₱5.88	₱5.90	₱5.88	1.23M shares	₱7.25 Million	₱0.00	0.00%
Jan 08, 2025	₱5.88	₱5.91	₱5.88	6.79M shares	₱40.01 Million	-₱0.02	-0.34%
Jan 07, 2025	₱5.90	₱5.93	₱5.88	2.45M shares	₱14.48 Million	+₱0.02	+0.34%
Jan 06, 2025	₱5.88	₱5.93	₱5.88	4.89M shares	₱28.88 Million	₱0.00	0.00%
Jan 03, 2025	₱5.88	₱5.90	₱5.86	1.47M shares	₱8.65 Million	₱0.00	0.00%
Jan 02, 2025	₱5.88	₱5.89	₱5.85	1.52M shares	₱8.91 Million	+₱0.03	+0.51%
Dec 27, 2024	₱5.85	₱5.93	₱5.85	1.57M shares	₱9.21 Million	₱0.00	0.00%
Dec 26, 2024	₱5.85	₱5.94	₱5.85	1.23M shares	₱7.28 Million	₱0.00	0.00%
Dec 23, 2024	₱5.85	₱5.90	₱5.80	1.22M shares	₱7.10 Million	+₱0.09	+1.56%
Dec 20, 2024	₱5.76	₱5.97	₱5.75	14.69M shares	₱85.70 Million	+₱0.01	+0.17%
Dec 19, 2024	₱5.75	₱5.78	₱5.73	5.39M shares	₱30.99 Million	+₱0.05	+0.88%
Dec 18, 2024	₱5.70	₱5.80	₱5.70	6.33M shares	₱36.23 Million	-₱0.07	-1.21%
Dec 17, 2024	₱5.77	₱5.85	₱5.77	3.72M shares	₱21.56 Million	-₱0.06	-1.03%
Dec 16, 2024	₱5.83	₱5.87	₱5.82	4.96M shares	₱28.97 Million	-₱0.02	-0.34%
Dec 13, 2024	₱5.85	₱5.89	₱5.84	2.38M shares	₱13.92 Million	+₱0.05	+0.86%
Dec 12, 2024	₱5.80	₱5.87	₱5.75	7.62M shares	₱44.15 Million	-₱0.05	-0.85%
Dec 11, 2024	₱5.85	₱5.90	₱5.85	5.84M shares	₱34.24 Million	-₱0.02	-0.34%
Dec 10, 2024	₱5.87	₱5.90	₱5.86	2.97M shares	₱17.43 Million	-₱0.01	-0.17%
Dec 09, 2024	₱5.88	₱5.95	₱5.88	2.16M shares	₱12.74 Million	-₱0.02	-0.34%
Dec 06, 2024	₱5.90	₱5.95	₱5.89	2.98M shares	₱17.60 Million	-₱0.03	-0.51%
Dec 05, 2024	₱5.93	₱5.98	₱5.92	3.30M shares	₱19.71 Million	₱0.00	0.00%
Dec 04, 2024	₱5.93	₱5.95	₱5.93	2.35M shares	₱13.98 Million	-₱0.01	-0.17%
Dec 03, 2024	₱5.94	₱5.95	₱5.92	3.30M shares	₱19.59 Million	+₱0.02	+0.34%
Dec 02, 2024	₱5.92	₱5.93	₱5.86	2.02M shares	₱11.94 Million	+₱0.02	+0.34%
Nov 29, 2024	₱5.90	₱5.92	₱5.85	1.85M shares	₱10.88 Million	+₱0.03	+0.51%
Nov 28, 2024	₱5.87	₱5.92	₱5.85	1.74M shares	₱10.20 Million	-₱0.05	-0.84%
Nov 27, 2024	₱5.92	₱5.94	₱5.89	866K shares	₱5.12 Million	₱0.00	0.00%
Nov 26, 2024	₱5.92	₱5.96	₱5.92	1.44M shares	₱8.51 Million	-₱0.02	-0.34%
Nov 25, 2024	₱5.94	₱5.94	₱5.90	1.57M shares	₱9.30 Million	+₱0.02	+0.34%
Nov 22, 2024	₱5.92	₱5.95	₱5.91	1.90M shares	₱11.27 Million	+₱0.02	+0.34%
Nov 21, 2024	₱5.90	₱5.90	₱5.88	5.31M shares	₱31.32 Million	₱0.00	0.00%
Nov 20, 2024	₱5.90	₱5.92	₱5.84	4.29M shares	₱25.21 Million	-₱0.01	-0.17%

Advanced Filters

Narrow down the RCR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of RCR historical performance

The price chart displays RCR closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in RCR price history

Sep

2025

September 23, 2025

Biggest Daily Loss

₱7.80 (-4.53%)

Single-day loss of -4.53% with ₱0.35 price decrease, the largest percentage drop in this period, with 73.70M shares traded during the decline

Sep

2025

September 19, 2025

Highest Price

₱8.26

Peak price of ₱8.26 reached during this period, representing the stock's maximum value, with 64.96M shares traded and +0.98% price movement on that day

Jul

2025

July 18, 2025

Biggest Daily Gain

₱7.80 (+4.56%)

Single-day gain of 4.56% with ₱0.36 price increase, the largest percentage rise in this period, with 19.26M shares changing hands

Mar

2025

March 21, 2025

Highest Trading Volume

₱6.43 214.57M Shares (₱1.38B total value)

Most actively traded day with 214.57M shares (₱1.38B total value) at ₱6.43 per share, indicating peak investor activity

Dec

2024

December 18, 2024

Lowest Price

₱5.70

Lowest price of ₱5.70 recorded, marking the period's minimum valuation, with a -1.21% decline on that day

Historical Insights

Statistical analysis of RCR price movements

Price Volatility

Low

RCR showed low volatility with a standard deviation of 1.23% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, RCR recorded 121 positive days, 95 negative days, and 29 unchanged days, resulting in a win rate of 49.4% for the period.

Average Daily Change

+0.11%

The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱2.56

The trading range spread for RCR was ₱2.56, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to RCR by sector and company group

AREIT AREIT, Inc. ₱42.80 -0.23%

MREIT MREIT, Inc. ₱13.98 -0.14%

CREIT Citicore Energy REIT Corp. ₱3.48 0.00%

DDMPR DDMP REIT, Inc. ₱1.04 0.97%

FILRT Filinvest REIT Corp. ₱2.85 -1.38%

VREIT VistaREIT, Inc. ₱1.30 0.78%

PREIT Premiere Island Power REIT Corporation ₱1.00 -0.99%

RLC Robinsons Land Corporation ₱15.22 0.79%

JGS JG Summit Holdings, Inc. ₱21.75 2.59%

Historical Price Data FAQs

Common questions about RCR stock price history

What is the RCR stock price history page?

The RCR stock price history page provides comprehensive historical trading data for RL Commercial REIT, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for RCR historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in RCR insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for RCR?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for RCR historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for RCR?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

RCR Stock Price History - RL Commercial REIT, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs