- Stock Price
- Price History
- Dividends
- Dividend History
RCR Stock Price History - RL Commercial REIT, Inc.
Best Day (1Y)
₱8.26
September 19, 2025
Worst Day (1Y)
₱6.44
May 07, 2025
Average Volume (1Y)
14.54M
Daily Average
Most Traded (1Y)
340.64M
January 30, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | ₱6.90 | ₱6.95 | ₱6.83 | 3.98M shares | ₱27.40 Million | +₱0.05 | +0.73% |
| Apr 22, 2026 | ₱6.85 | ₱6.99 | ₱6.81 | 5.94M shares | ₱40.84 Million | -₱0.05 | -0.72% |
| Apr 21, 2026 | ₱6.90 | ₱6.94 | ₱6.86 | 7.52M shares | ₱51.82 Million | -₱0.09 | -1.29% |
| Apr 20, 2026 | ₱6.99 | ₱6.99 | ₱6.89 | 2.51M shares | ₱17.49 Million | +₱0.01 | +0.14% |
| Apr 17, 2026 | ₱6.98 | ₱7.08 | ₱6.87 | 8.84M shares | ₱61.73 Million | -₱0.06 | -0.85% |
| Apr 16, 2026 | ₱7.04 | ₱7.05 | ₱7.01 | 1.28M shares | ₱9.01 Million | +₱0.04 | +0.57% |
| Apr 15, 2026 | ₱7.00 | ₱7.01 | ₱6.93 | 5.36M shares | ₱37.51 Million | +₱0.08 | +1.16% |
| Apr 14, 2026 | ₱6.92 | ₱6.92 | ₱6.86 | 4.39M shares | ₱30.29 Million | +₱0.02 | +0.29% |
| Apr 13, 2026 | ₱6.90 | ₱6.92 | ₱6.79 | 7.77M shares | ₱53.59 Million | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱6.90 | ₱6.97 | ₱6.86 | 2.74M shares | ₱18.95 Million | -₱0.05 | -0.72% |
| Apr 08, 2026 | ₱6.95 | ₱6.98 | ₱6.88 | 6.79M shares | ₱47.04 Million | +₱0.15 | +2.21% |
| Apr 07, 2026 | ₱6.80 | ₱6.82 | ₱6.68 | 6.96M shares | ₱47.31 Million | +₱0.03 | +0.44% |
| Apr 06, 2026 | ₱6.77 | ₱6.77 | ₱6.60 | 3.92M shares | ₱26.25 Million | +₱0.12 | +1.80% |
| Apr 01, 2026 | ₱6.65 | ₱6.70 | ₱6.57 | 4.42M shares | ₱29.45 Million | +₱0.02 | +0.30% |
| Mar 31, 2026 | ₱6.63 | ₱6.63 | ₱6.45 | 13.36M shares | ₱87.73 Million | +₱0.06 | +0.91% |
| Mar 30, 2026 | ₱6.57 | ₱6.70 | ₱6.51 | 6.56M shares | ₱43.15 Million | -₱0.18 | -2.67% |
| Mar 27, 2026 | ₱6.75 | ₱6.75 | ₱6.67 | 3.70M shares | ₱24.88 Million | -₱0.02 | -0.30% |
| Mar 26, 2026 | ₱6.77 | ₱6.79 | ₱6.57 | 5.43M shares | ₱36.18 Million | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱6.77 | ₱6.84 | ₱6.72 | 4.65M shares | ₱31.53 Million | -₱0.03 | -0.44% |
| Mar 24, 2026 | ₱6.80 | ₱6.86 | ₱6.65 | 12.29M shares | ₱83.07 Million | +₱0.10 | +1.49% |
| Mar 23, 2026 | ₱6.70 | ₱6.70 | ₱6.51 | 9.95M shares | ₱65.95 Million | -₱0.05 | -0.74% |
| Mar 19, 2026 | ₱6.75 | ₱6.81 | ₱6.68 | 10.43M shares | ₱70.28 Million | -₱0.05 | -0.74% |
| Mar 18, 2026 | ₱6.80 | ₱6.93 | ₱6.78 | 14.74M shares | ₱100.48 Million | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱6.80 | ₱6.89 | ₱6.71 | 17.27M shares | ₱117.12 Million | -₱0.05 | -0.73% |
| Mar 16, 2026 | ₱6.85 | ₱6.97 | ₱6.82 | 11.45M shares | ₱78.54 Million | -₱0.10 | -1.44% |
| Mar 13, 2026 | ₱6.95 | ₱7.05 | ₱6.95 | 4.19M shares | ₱29.24 Million | -₱0.05 | -0.71% |
| Mar 12, 2026 | ₱7.00 | ₱7.18 | ₱6.99 | 8.15M shares | ₱57.10 Million | -₱0.18 | -2.51% |
| Mar 11, 2026 | ₱7.18 | ₱7.19 | ₱7.08 | 6.37M shares | ₱45.54 Million | +₱0.07 | +0.98% |
| Mar 10, 2026 | ₱7.11 | ₱7.14 | ₱6.90 | 5.61M shares | ₱39.72 Million | +₱0.22 | +3.04% |
| Mar 09, 2026 | ₱6.90 | ₱7.23 | ₱6.78 | 12.49M shares | ₱86.15 Million | -₱0.38 | -5.48% |
| Mar 06, 2026 | ₱7.30 | ₱7.30 | ₱7.20 | 3.89M shares | ₱28.11 Million | +₱0.11 | +1.53% |
| Mar 05, 2026 | ₱7.19 | ₱7.29 | ₱7.19 | 4.87M shares | ₱35.08 Million | -₱0.06 | -0.83% |
| Mar 04, 2026 | ₱7.25 | ₱7.27 | ₱7.12 | 13.35M shares | ₱96.24 Million | -₱0.05 | -0.68% |
| Mar 03, 2026 | ₱7.30 | ₱7.39 | ₱7.29 | 10.19M shares | ₱74.56 Million | -₱0.10 | -1.35% |
| Mar 02, 2026 | ₱7.40 | ₱7.41 | ₱7.30 | 12.79M shares | ₱94.45 Million | -₱0.16 | -2.12% |
| Feb 27, 2026 | ₱7.56 | ₱7.56 | ₱7.42 | 25.60M shares | ₱192.65 Million | +₱0.08 | +1.07% |
| Feb 26, 2026 | ₱7.48 | ₱7.49 | ₱7.41 | 10.71M shares | ₱79.97 Million | +₱0.08 | +1.08% |
| Feb 25, 2026 | ₱7.40 | ₱7.42 | ₱7.39 | 12.58M shares | ₱93.08 Million | -₱0.01 | -0.13% |
| Feb 24, 2026 | ₱7.41 | ₱7.44 | ₱7.39 | 8.69M shares | ₱64.37 Million | -₱0.01 | -0.13% |
| Feb 23, 2026 | ₱7.42 | ₱7.45 | ₱7.37 | 16.12M shares | ₱119.76 Million | +₱0.02 | +0.27% |
| Feb 20, 2026 | ₱7.40 | ₱7.45 | ₱7.38 | 12.69M shares | ₱93.89 Million | +₱0.01 | +0.14% |
| Feb 19, 2026 | ₱7.39 | ₱7.42 | ₱7.34 | 14.29M shares | ₱105.34 Million | -₱0.10 | -1.34% |
| Feb 18, 2026 | ₱7.49 | ₱7.50 | ₱7.46 | 14.35M shares | ₱107.31 Million | +₱0.08 | +1.08% |
| Feb 16, 2026 | ₱7.41 | ₱7.49 | ₱7.40 | 6.41M shares | ₱47.75 Million | -₱0.04 | -0.54% |
| Feb 13, 2026 | ₱7.45 | ₱7.51 | ₱7.45 | 12.85M shares | ₱96.02 Million | -₱0.04 | -0.53% |
| Feb 12, 2026 | ₱7.49 | ₱7.54 | ₱7.47 | 11.12M shares | ₱83.26 Million | -₱0.02 | -0.27% |
| Feb 11, 2026 | ₱7.51 | ₱7.57 | ₱7.51 | 8.63M shares | ₱64.99 Million | -₱0.02 | -0.27% |
| Feb 10, 2026 | ₱7.53 | ₱7.56 | ₱7.50 | 6.06M shares | ₱45.64 Million | +₱0.07 | +0.94% |
| Feb 09, 2026 | ₱7.46 | ₱7.54 | ₱7.46 | 5.07M shares | ₱38.06 Million | -₱0.03 | -0.40% |
| Feb 06, 2026 | ₱7.49 | ₱7.58 | ₱7.49 | 7.72M shares | ₱57.99 Million | -₱0.04 | -0.53% |
| Feb 05, 2026 | ₱7.53 | ₱7.54 | ₱7.48 | 7.29M shares | ₱54.83 Million | +₱0.03 | +0.40% |
| Feb 04, 2026 | ₱7.50 | ₱7.56 | ₱7.48 | 17.84M shares | ₱134.02 Million | -₱0.07 | -0.92% |
| Feb 03, 2026 | ₱7.57 | ₱7.57 | ₱7.47 | 31.25M shares | ₱235.07 Million | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱7.57 | ₱7.57 | ₱7.32 | 117.35M shares | ₱878.30 Million | +₱0.37 | +4.85% |
| Jan 30, 2026 | ₱7.22 | ₱7.68 | ₱7.22 | 340.64M shares | ₱2.50 Billion | -₱0.35 | -4.87% |
| Jan 29, 2026 | ₱7.59 | ₱7.66 | ₱7.48 | 62.70M shares | ₱474.45 Million | +₱0.14 | +1.88% |
| Jan 28, 2026 | ₱7.45 | ₱7.61 | ₱7.45 | 51.49M shares | ₱385.47 Million | -₱0.11 | -1.46% |
| Jan 27, 2026 | ₱7.56 | ₱7.78 | ₱7.50 | 138.06M shares | ₱1.05 Billion | -₱0.27 | -3.57% |
| Jan 26, 2026 | ₱7.84 | ₱8.07 | ₱7.82 | 33.04M shares | ₱262.14 Million | -₱0.14 | -1.75% |
| Jan 23, 2026 | ₱7.98 | ₱8.00 | ₱7.95 | 18.70M shares | ₱149.35 Million | +₱0.08 | +1.01% |
| Jan 22, 2026 | ₱7.90 | ₱8.15 | ₱7.90 | 61.05M shares | ₱486.13 Million | -₱0.19 | -2.35% |
| Jan 21, 2026 | ₱8.09 | ₱8.09 | ₱8.00 | 18.67M shares | ₱150.56 Million | +₱0.14 | +1.76% |
| Jan 20, 2026 | ₱7.95 | ₱8.08 | ₱7.91 | 20.28M shares | ₱161.90 Million | -₱0.03 | -0.38% |
| Jan 19, 2026 | ₱7.98 | ₱8.06 | ₱7.96 | 8.87M shares | ₱71.05 Million | +₱0.09 | +1.14% |
| Jan 16, 2026 | ₱7.89 | ₱8.18 | ₱7.89 | 35.81M shares | ₱285.94 Million | -₱0.25 | -3.19% |
| Jan 15, 2026 | ₱8.15 | ₱8.16 | ₱8.07 | 26.99M shares | ₱219.43 Million | +₱0.15 | +1.88% |
| Jan 14, 2026 | ₱8.00 | ₱8.09 | ₱7.99 | 17.75M shares | ₱142.36 Million | +₱0.06 | +0.76% |
| Jan 13, 2026 | ₱7.94 | ₱8.17 | ₱7.93 | 40.21M shares | ₱323.34 Million | -₱0.11 | -1.37% |
| Jan 12, 2026 | ₱8.05 | ₱8.07 | ₱8.01 | 14.61M shares | ₱117.72 Million | +₱0.05 | +0.63% |
| Jan 09, 2026 | ₱8.00 | ₱8.05 | ₱7.97 | 11.13M shares | ₱89.07 Million | +₱0.08 | +1.01% |
| Jan 08, 2026 | ₱7.92 | ₱7.99 | ₱7.91 | 8.95M shares | ₱70.96 Million | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱7.92 | ₱8.00 | ₱7.91 | 10.73M shares | ₱85.21 Million | -₱0.09 | -1.12% |
| Jan 06, 2026 | ₱8.01 | ₱8.08 | ₱8.01 | 14.83M shares | ₱119.15 Million | -₱0.02 | -0.25% |
| Jan 05, 2026 | ₱8.03 | ₱8.05 | ₱8.00 | 14.09M shares | ₱113.23 Million | +₱0.05 | +0.63% |
| Jan 02, 2026 | ₱7.98 | ₱8.02 | ₱7.96 | 8.64M shares | ₱69.02 Million | -₱0.04 | -0.50% |
| Dec 29, 2025 | ₱8.02 | ₱8.02 | ₱7.94 | 10.44M shares | ₱83.48 Million | +₱0.12 | +1.52% |
| Dec 26, 2025 | ₱7.90 | ₱8.02 | ₱7.90 | 12.06M shares | ₱95.80 Million | -₱0.01 | -0.13% |
| Dec 23, 2025 | ₱7.91 | ₱8.02 | ₱7.90 | 7.55M shares | ₱60.22 Million | +₱0.02 | +0.25% |
| Dec 22, 2025 | ₱7.89 | ₱7.97 | ₱7.87 | 6.67M shares | ₱52.85 Million | -₱0.08 | -1.00% |
| Dec 19, 2025 | ₱7.97 | ₱8.05 | ₱7.90 | 87.17M shares | ₱695.47 Million | +₱0.07 | +0.89% |
| Dec 18, 2025 | ₱7.90 | ₱8.07 | ₱7.90 | 14.32M shares | ₱113.90 Million | -₱0.06 | -0.75% |
| Dec 17, 2025 | ₱7.96 | ₱8.08 | ₱7.94 | 3.67M shares | ₱29.36 Million | -₱0.03 | -0.38% |
| Dec 16, 2025 | ₱7.99 | ₱8.08 | ₱7.99 | 11.24M shares | ₱90.32 Million | +₱0.01 | +0.13% |
| Dec 15, 2025 | ₱7.98 | ₱8.09 | ₱7.95 | 8.14M shares | ₱65.38 Million | -₱0.10 | -1.24% |
| Dec 12, 2025 | ₱8.08 | ₱8.09 | ₱8.04 | 11.92M shares | ₱96.29 Million | +₱0.03 | +0.37% |
| Dec 11, 2025 | ₱8.05 | ₱8.09 | ₱8.03 | 13.20M shares | ₱106.35 Million | +₱0.02 | +0.25% |
| Dec 10, 2025 | ₱8.03 | ₱8.10 | ₱8.00 | 20.35M shares | ₱164.10 Million | +₱0.04 | +0.50% |
| Dec 09, 2025 | ₱7.99 | ₱8.00 | ₱7.94 | 15.07M shares | ₱120.33 Million | +₱0.01 | +0.13% |
| Dec 05, 2025 | ₱7.98 | ₱8.00 | ₱7.97 | 13.81M shares | ₱110.37 Million | +₱0.06 | +0.76% |
| Dec 04, 2025 | ₱7.92 | ₱8.00 | ₱7.92 | 12.41M shares | ₱99.00 Million | -₱0.08 | -1.00% |
| Dec 03, 2025 | ₱8.00 | ₱8.00 | ₱7.87 | 24.11M shares | ₱192.52 Million | +₱0.07 | +0.88% |
| Dec 02, 2025 | ₱7.93 | ₱7.99 | ₱7.70 | 24.41M shares | ₱193.68 Million | +₱0.24 | +2.99% |
| Dec 01, 2025 | ₱7.70 | ₱7.91 | ₱7.70 | 6.56M shares | ₱50.87 Million | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱7.70 | ₱7.74 | ₱7.63 | 5.80M shares | ₱44.52 Million | +₱0.05 | +0.65% |
| Nov 27, 2025 | ₱7.65 | ₱7.70 | ₱7.60 | 7.53M shares | ₱57.52 Million | -₱0.02 | -0.26% |
| Nov 26, 2025 | ₱7.67 | ₱7.81 | ₱7.65 | 17.62M shares | ₱135.93 Million | -₱0.04 | -0.52% |
| Nov 25, 2025 | ₱7.71 | ₱7.91 | ₱7.77 | 32.19M shares | ₱249.68 Million | -₱0.39 | -5.05% |
| Nov 24, 2025 | ₱8.12 | ₱8.12 | ₱7.63 | 68.17M shares | ₱551.44 Million | +₱0.40 | +4.91% |
| Nov 21, 2025 | ₱7.74 | ₱7.90 | ₱7.53 | 16.48M shares | ₱128.01 Million | +₱0.22 | +2.79% |
| Nov 20, 2025 | ₱7.53 | ₱7.64 | ₱7.53 | 6.30M shares | ₱47.79 Million | -₱0.12 | -1.57% |
| 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% |
This historical data puts the recent movement of the RCR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where RCR sits within its recent range.
Price & Volume Charts
Visual representation of RCR historical performance for the selected period
Historical Price Chart
The chart displays RCR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Mar
2026
March 09, 2026
Biggest Daily Loss
₱6.90
(-5.48%)
Single-day loss of -5.48% with ₱0.38 price decrease, the largest percentage drop in this period, with 12.49M shares traded during the decline
Jan
2026
January 30, 2026
Highest Trading Volume
₱7.22
340.64M Shares (₱2.46B total value)
Most actively traded day with 340.64M shares (₱2.46B total value) at ₱7.22 per share, indicating peak investor activity
Nov
2025
November 24, 2025
Biggest Daily Gain
₱8.12
(+4.91%)
Single-day gain of 4.91% with ₱0.40 price increase, the largest percentage rise in this period, with 68.17M shares changing hands
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
May
2025
May 07, 2025
Lowest Price
₱6.44
Lowest price of ₱6.44 recorded, marking the period's minimum valuation, with a -1.68% decline on that day
Historical Insights
Statistical analysis of RCR price movements for the selected period
Long-Term Trend (MA200)
Bearish
RCR is trading 8.74% below the 200-day Moving Average (₱7.56). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
RCR showed low volatility with a standard deviation of 1.5% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from April 23, 2025 to April 23, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, RCR recorded 126 positive days, 103 negative days, and 15 unchanged days, resulting in a win rate of 51.6% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.82
The trading range spread for RCR was ₱1.82, 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 industry.
Historical Price Data FAQs
Common questions about RCR stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is RCR's 52-week trading range?
RCR has traded between ₱6.44 and ₱8.26 over the past 52 weeks for RL Commercial REIT, Inc., representing a price range of 28.3%. Currently trading at ₱6.90, the stock is 7.1% above its 52-week low and 16.5% below its 52-week high.
How has RCR performed year-to-date (YTD)?
Year-to-date in 2026, RCR has declined 13.5% from ₱7.98 to ₱6.90 for RL Commercial REIT, Inc.. The stock reached a YTD high of ₱8.15 and a low of ₱6.57.
What is RCR's 50-day moving average (MA50)?
The 50-day moving average for RL Commercial REIT, Inc. (RCR) is ₱7.08. The stock is currently trading below this level at ₱6.90, which is 2.6% below the 50-day MA.
What is RCR's 200-day moving average (MA200)?
The 200-day moving average for RL Commercial REIT, Inc. (RCR) is ₱7.56. The stock is currently trading below this key long-term indicator at ₱6.90, which is 8.7% below the 200-day MA.