RL Commercial REIT

RCR
🏛️ philippines →
7.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.60 7.61 7.40 7.61 5.4M
2021-12-29 7.55 7.68 7.45 7.60 11.0M
2021-12-28 7.40 7.55 7.37 7.55 2.8M
2021-12-27 7.55 7.55 7.32 7.41 1.7M
2021-12-24 7.55 7.55 7.47 7.49 0.5M
2021-12-23 7.44 7.55 7.44 7.55 0.8M
2021-12-22 7.52 7.60 7.42 7.43 3.8M
2021-12-21 7.55 7.55 7.48 7.50 0.5M
2021-12-20 7.58 7.59 7.45 7.55 1.6M
2021-12-17 7.81 7.81 7.58 7.58 3.7M
2021-12-16 7.48 7.81 7.47 7.81 11.4M
2021-12-15 7.39 7.48 7.38 7.47 11.8M
2021-12-14 7.38 7.40 7.36 7.37 11.2M
2021-12-13 7.35 7.40 7.28 7.38 5.5M
2021-12-10 7.39 7.40 7.30 7.35 7.0M
2021-12-09 7.33 7.40 7.28 7.39 3.9M
2021-12-07 7.40 7.40 7.20 7.33 3.2M
2021-12-06 7.39 7.40 7.33 7.34 5.8M
2021-12-03 7.20 7.40 7.20 7.40 4.6M
2021-12-02 7.17 7.20 7.11 7.20 6.0M
2021-12-01 7.25 7.40 7.11 7.17 7.2M
2021-11-29 7.40 7.40 7.15 7.30 7.0M
2021-11-26 7.42 7.46 7.37 7.46 4.1M
2021-11-25 7.31 7.42 7.31 7.42 8.8M
2021-11-24 7.31 7.33 7.28 7.31 8.4M
2021-11-23 7.29 7.32 7.29 7.31 2.5M
2021-11-22 7.28 7.33 7.26 7.31 2.4M
2021-11-19 7.32 7.34 7.21 7.31 5.8M
2021-11-18 7.33 7.34 7.27 7.32 2.6M
2021-11-17 7.32 7.34 7.19 7.33 4.3M
2021-11-16 7.20 7.37 7.19 7.32 6.4M
2021-11-15 7.17 7.20 7.17 7.19 3.0M
2021-11-12 7.20 7.20 7.16 7.17 4.9M
2021-11-11 7.18 7.20 7.17 7.19 1.9M
2021-11-10 7.20 7.20 7.09 7.15 3.1M
2021-11-09 7.08 7.20 7.08 7.15 3.8M
2021-11-08 7.22 7.22 7.05 7.08 16.2M
2021-11-05 7.23 7.23 7.12 7.21 5.9M
2021-11-04 7.22 7.22 7.11 7.21 4.2M
2021-11-03 7.21 7.24 7.08 7.22 6.1M
2021-11-02 6.99 7.22 6.97 7.22 12.6M
2021-10-29 7.03 7.03 6.96 6.99 5.4M
2021-10-28 6.82 7.01 6.82 6.95 18.8M
2021-10-27 6.83 6.87 6.82 6.83 13.0M
2021-10-26 6.84 6.89 6.80 6.81 5.0M
2021-10-25 6.85 6.86 6.81 6.83 3.1M
2021-10-22 6.79 6.91 6.78 6.85 3.0M
2021-10-21 6.73 6.79 6.69 6.79 9.4M
2021-10-20 6.70 6.71 6.68 6.70 5.6M
2021-10-19 6.70 6.72 6.66 6.68 9.6M
2021-10-18 6.75 6.80 6.69 6.70 12.8M
2021-10-15 6.65 6.87 6.65 6.75 11.9M
2021-10-14 6.89 6.89 6.62 6.64 18.2M
2021-10-13 6.77 6.90 6.76 6.85 2.0M
2021-10-12 6.90 6.96 6.75 6.75 11.5M
2021-10-11 6.96 7.02 6.85 6.85 5.5M
2021-10-08 6.90 7.00 6.85 6.95 4.4M
2021-10-07 7.04 7.04 6.80 6.80 12.7M
2021-10-06 7.05 7.07 7.01 7.05 7.9M
2021-10-05 7.00 7.05 6.99 7.03 6.9M
2021-10-04 7.05 7.14 6.97 6.98 9.9M
2021-10-01 6.88 7.09 6.85 7.00 15.5M
2021-09-30 6.75 6.89 6.75 6.88 12.4M
2021-09-29 6.62 6.76 6.58 6.73 4.5M
2021-09-28 6.60 6.77 6.60 6.60 11.1M
2021-09-27 6.50 6.64 6.50 6.58 7.8M
2021-09-24 6.48 6.55 6.47 6.49 10.2M
2021-09-23 6.45 6.47 6.45 6.47 3.4M
2021-09-22 6.45 6.46 6.45 6.45 4.4M
2021-09-21 6.46 6.46 6.44 6.45 14.6M
2021-09-20 6.46 6.48 6.45 6.46 16.3M
2021-09-17 6.46 6.46 6.45 6.45 12.4M
2021-09-16 6.45 6.49 6.45 6.46 23.7M
2021-09-15 6.45 6.46 6.44 6.44 32.9M
2021-09-14 6.55 6.55 6.44 6.46 77.3M