RL Commercial REIT Inc (RCR)

RCR
🏛️ フィリピン →
7.56
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 4.87 4.88 4.84 4.87 1.0M
2023-12-28 4.84 4.87 4.80 4.86 1.1M
2023-12-27 4.83 4.85 4.82 4.84 1.4M
2023-12-22 4.78 4.83 4.75 4.83 8.2M
2023-12-21 4.78 4.83 4.73 4.78 1.3M
2023-12-20 4.73 4.83 4.68 4.68 2.4M
2023-12-19 4.73 4.73 4.65 4.68 1.5M
2023-12-18 4.68 4.77 4.63 4.64 4.3M
2023-12-15 4.69 4.76 4.67 4.67 3.0M
2023-12-14 4.73 4.73 4.66 4.68 3.7M
2023-12-13 4.73 4.74 4.60 4.68 2.7M
2023-12-12 4.72 4.77 4.69 4.73 1.6M
2023-12-11 4.78 4.78 4.71 4.72 0.6M
2023-12-07 4.76 4.78 4.70 4.77 0.4M
2023-12-06 4.78 4.78 4.70 4.70 0.9M
2023-12-05 4.73 4.77 4.71 4.73 2.3M
2023-12-04 4.69 4.77 4.63 4.73 0.5M
2023-12-01 4.64 4.68 4.59 4.62 0.7M
2023-11-30 4.59 4.65 4.57 4.63 1.6M
2023-11-29 4.64 4.71 4.54 4.56 1.0M
2023-11-28 4.65 4.72 4.60 4.64 0.4M
2023-11-24 4.60 4.67 4.58 4.65 0.8M
2023-11-23 4.62 4.64 4.55 4.59 0.5M
2023-11-22 4.66 4.66 4.53 4.54 1.7M
2023-11-21 4.73 4.73 4.64 4.67 0.8M
2023-11-20 4.79 4.79 4.66 4.67 1.5M
2023-11-17 4.79 4.85 4.76 4.81 1.1M
2023-11-16 4.80 4.85 4.79 4.79 1.0M
2023-11-15 4.85 4.87 4.78 4.80 0.6M
2023-11-14 4.80 4.86 4.80 4.84 1.0M
2023-11-13 4.84 4.86 4.75 4.79 0.5M
2023-11-10 4.86 4.88 4.71 4.72 3.1M
2023-11-09 4.85 4.88 4.84 4.86 0.4M
2023-11-08 4.82 4.85 4.82 4.83 0.8M
2023-11-07 4.80 4.81 4.77 4.81 0.7M
2023-11-06 4.81 4.81 4.74 4.77 1.3M
2023-11-03 4.72 4.81 4.70 4.74 0.7M
2023-10-31 4.71 4.79 4.69 4.72 0.9M
2023-10-27 4.73 4.85 4.71 4.71 0.7M
2023-10-26 4.80 4.80 4.71 4.71 0.4M
2023-10-25 4.81 4.81 4.73 4.78 0.1M
2023-10-24 4.78 4.79 4.71 4.72 0.5M
2023-10-23 4.74 4.78 4.70 4.70 1.9M
2023-10-20 4.77 4.84 4.73 4.74 2.6M
2023-10-19 4.85 4.85 4.73 4.78 1.7M
2023-10-18 4.89 4.89 4.76 4.76 1.8M
2023-10-17 4.88 4.88 4.84 4.87 0.3M
2023-10-16 4.88 4.88 4.85 4.86 0.3M
2023-10-13 4.82 4.88 4.80 4.87 2.5M
2023-10-12 4.83 4.83 4.77 4.82 0.9M
2023-10-11 4.76 4.84 4.70 4.81 1.0M
2023-10-10 4.78 4.84 4.68 4.76 2.4M
2023-10-09 4.78 4.78 4.70 4.78 2.7M
2023-10-06 4.74 4.82 4.74 4.78 2.7M
2023-10-05 4.88 4.88 4.67 4.73 3.9M
2023-10-04 4.88 4.90 4.80 4.88 3.9M
2023-10-03 4.93 4.93 4.86 4.88 0.6M
2023-10-02 4.90 4.91 4.83 4.91 1.3M
2023-09-29 4.88 4.88 4.81 4.88 2.5M
2023-09-28 4.84 4.86 4.81 4.85 2.0M
2023-09-27 4.80 4.83 4.76 4.83 1.7M
2023-09-26 4.78 4.79 4.73 4.78 2.4M
2023-09-25 4.88 4.88 4.68 4.78 5.4M
2023-09-22 4.80 4.87 4.78 4.84 2.5M
2023-09-21 4.78 4.82 4.72 4.80 4.5M
2023-09-20 4.66 4.73 4.62 4.73 6.3M
2023-09-19 4.72 4.72 4.56 4.63 15.3M
2023-09-18 4.94 4.94 4.70 4.72 14.8M
2023-09-15 5.00 5.05 4.74 4.74 130.2M
2023-09-14 5.03 5.03 4.98 4.98 0.3M
2023-09-13 4.98 5.03 4.96 5.03 1.8M
2023-09-12 5.05 5.05 4.96 5.02 1.8M
2023-09-11 5.07 5.07 4.95 4.98 2.7M
2023-09-08 5.05 5.09 4.95 5.07 1.8M
2023-09-07 5.15 5.15 4.99 5.05 1.7M
2023-09-06 5.13 5.15 5.07 5.10 1.4M
2023-09-05 5.13 5.13 5.09 5.12 2.9M
2023-09-04 5.10 5.14 5.07 5.13 3.8M
2023-09-01 4.96 5.11 4.93 5.11 6.6M
2023-08-31 5.28 5.28 4.84 4.84 63.9M
2023-08-30 5.24 5.30 5.18 5.25 2.3M
2023-08-29 5.24 5.24 5.18 5.24 0.6M
2023-08-25 5.33 5.34 5.26 5.26 1.1M
2023-08-24 5.35 5.35 5.28 5.33 0.4M
2023-08-23 5.23 5.32 5.16 5.27 1.3M
2023-08-22 5.28 5.33 5.23 5.23 0.8M
2023-08-18 5.31 5.31 5.24 5.28 1.5M
2023-08-17 5.36 5.38 5.32 5.38 1.4M
2023-08-16 5.38 5.38 5.31 5.36 1.3M
2023-08-15 5.41 5.41 5.31 5.33 3.1M
2023-08-14 5.28 5.41 5.27 5.36 1.0M
2023-08-11 5.35 5.37 5.31 5.33 1.2M
2023-08-10 5.37 5.46 5.33 5.37 0.6M
2023-08-09 5.28 5.38 5.25 5.28 1.9M
2023-08-08 5.38 5.38 5.24 5.28 0.8M
2023-08-07 5.37 5.48 5.27 5.29 0.8M
2023-08-04 5.25 5.29 5.24 5.27 0.6M
2023-08-03 5.38 5.38 5.26 5.28 2.3M
2023-08-02 5.28 5.32 5.23 5.23 1.0M
2023-08-01 5.33 5.38 5.27 5.28 4.6M
2023-07-31 5.33 5.38 5.28 5.28 5.0M
2023-07-28 5.44 5.44 5.30 5.30 7.2M
2023-07-27 5.55 5.55 5.44 5.44 2.4M
2023-07-26 5.58 5.58 5.50 5.50 0.8M
2023-07-25 5.57 5.67 5.55 5.58 0.8M
2023-07-24 5.45 5.58 5.45 5.57 0.7M
2023-07-21 5.57 5.57 5.41 5.45 14.7M
2023-07-20 5.67 5.67 5.56 5.56 10.8M
2023-07-19 5.67 5.68 5.66 5.67 0.8M
2023-07-18 5.73 5.73 5.66 5.66 0.7M
2023-07-17 5.68 5.73 5.66 5.72 0.3M
2023-07-14 5.73 5.73 5.63 5.68 0.3M
2023-07-13 5.73 5.73 5.63 5.63 0.7M
2023-07-12 5.70 5.72 5.67 5.68 0.2M
2023-07-11 5.67 5.72 5.63 5.68 0.5M
2023-07-10 5.66 5.67 5.63 5.67 0.7M
2023-07-07 5.73 5.73 5.63 5.64 0.7M
2023-07-06 5.76 5.76 5.64 5.68 0.7M
2023-07-05 5.78 5.78 5.73 5.73 0.7M
2023-07-04 5.80 5.81 5.77 5.77 0.4M
2023-07-03 5.78 5.81 5.78 5.80 0.2M
2023-06-30 5.80 5.81 5.77 5.78 0.5M
2023-06-29 5.78 5.81 5.77 5.81 0.5M
2023-06-27 5.78 5.78 5.75 5.76 0.3M
2023-06-26 5.77 5.78 5.61 5.78 2.1M
2023-06-23 5.68 5.79 5.63 5.63 3.2M
2023-06-22 5.78 5.80 5.60 5.60 0.7M
2023-06-21 5.80 5.81 5.75 5.78 0.5M
2023-06-20 5.77 5.79 5.73 5.78 1.3M
2023-06-19 5.87 5.87 5.75 5.77 0.6M
2023-06-16 5.78 5.87 5.76 5.87 2.6M
2023-06-15 5.78 5.78 5.74 5.78 0.3M
2023-06-14 5.77 5.78 5.72 5.78 8.1M
2023-06-13 5.73 5.76 5.66 5.76 0.3M
2023-06-09 5.78 5.78 5.72 5.73 0.7M
2023-06-08 5.78 5.78 5.72 5.75 0.4M
2023-06-07 5.82 5.82 5.74 5.79 1.6M
2023-06-06 5.82 5.83 5.72 5.82 1.8M
2023-06-05 5.68 5.78 5.64 5.78 0.3M
2023-06-02 5.65 5.68 5.56 5.68 1.4M
2023-06-01 5.80 5.80 5.58 5.68 1.5M
2023-05-31 5.73 5.82 5.53 5.82 6.4M
2023-05-30 5.73 5.76 5.68 5.73 0.8M
2023-05-29 5.74 5.74 5.71 5.73 0.6M
2023-05-26 5.72 5.74 5.70 5.74 0.6M
2023-05-25 5.79 5.79 5.72 5.72 0.6M
2023-05-24 5.82 5.82 5.78 5.81 1.4M
2023-05-23 5.81 5.82 5.78 5.82 1.5M
2023-05-22 5.83 5.83 5.75 5.81 0.5M
2023-05-19 5.83 5.83 5.74 5.81 0.2M
2023-05-18 5.81 5.81 5.72 5.74 0.4M
2023-05-17 5.86 5.86 5.70 5.70 1.3M
2023-05-16 5.87 5.88 5.85 5.88 1.4M
2023-05-15 5.88 5.88 5.83 5.87 0.8M
2023-05-12 5.89 5.89 5.81 5.86 0.8M
2023-05-11 5.89 5.89 5.86 5.88 0.4M
2023-05-10 5.87 5.91 5.84 5.89 0.9M
2023-05-09 5.87 5.89 5.85 5.86 0.2M
2023-05-08 5.83 5.89 5.83 5.87 0.4M
2023-05-05 5.79 5.86 5.79 5.83 0.5M
2023-05-04 5.78 5.87 5.78 5.79 0.2M
2023-05-03 5.75 5.85 5.75 5.78 0.4M
2023-05-02 5.75 5.83 5.75 5.75 0.6M
2023-04-28 5.77 5.78 5.73 5.75 0.3M
2023-04-27 5.73 5.80 5.68 5.68 0.6M
2023-04-26 5.79 5.85 5.70 5.70 0.6M
2023-04-25 5.88 5.91 5.59 5.75 0.6M
2023-04-24 5.82 5.88 5.82 5.88 0.6M
2023-04-20 5.76 5.82 5.76 5.82 0.2M
2023-04-19 5.85 5.85 5.73 5.76 0.3M
2023-04-18 5.80 5.80 5.75 5.76 0.2M
2023-04-17 5.85 5.85 5.75 5.79 0.3M
2023-04-14 5.83 5.85 5.68 5.85 1.0M
2023-04-13 5.85 5.85 5.73 5.73 0.3M
2023-04-12 5.74 5.83 5.74 5.82 0.3M
2023-04-11 5.66 5.83 5.61 5.73 0.2M
2023-04-05 5.68 5.71 5.59 5.68 0.6M
2023-04-04 5.66 5.73 5.59 5.68 0.8M
2023-04-03 5.78 5.80 5.71 5.73 0.5M
2023-03-31 5.85 5.85 5.77 5.78 0.2M
2023-03-30 5.86 5.89 5.78 5.85 1.8M
2023-03-29 5.86 5.87 5.78 5.83 0.5M
2023-03-28 5.66 5.87 5.64 5.73 0.9M
2023-03-27 5.63 5.66 5.56 5.66 1.1M
2023-03-24 5.57 5.63 5.57 5.63 1.3M
2023-03-23 5.58 5.58 5.48 5.48 3.2M
2023-03-22 5.64 5.67 5.50 5.53 2.6M
2023-03-21 5.64 5.67 5.57 5.58 2.2M
2023-03-20 5.59 5.64 5.56 5.64 4.3M
2023-03-17 5.58 5.59 5.49 5.58 1.1M
2023-03-16 5.58 5.58 5.48 5.58 1.1M
2023-03-15 5.58 5.60 5.56 5.58 1.6M
2023-03-14 5.56 5.58 5.48 5.56 2.3M
2023-03-13 5.58 5.59 5.49 5.56 2.9M
2023-03-10 5.67 5.67 5.53 5.58 2.1M
2023-03-09 5.67 5.67 5.53 5.63 0.9M
2023-03-08 5.67 5.67 5.60 5.64 0.3M
2023-03-07 5.68 5.68 5.66 5.68 1.0M
2023-03-06 5.66 5.68 5.53 5.66 1.0M
2023-03-03 5.53 5.67 5.53 5.53 0.6M
2023-03-02 5.53 5.63 5.49 5.49 0.4M
2023-03-01 5.68 5.68 5.48 5.48 1.3M
2023-02-28 5.53 5.68 5.49 5.68 2.7M
2023-02-27 5.55 5.61 5.48 5.49 1.1M
2023-02-24 5.56 5.67 5.55 5.55 0.5M
2023-02-23 5.56 5.67 5.55 5.55 0.5M
2023-02-22 5.61 5.62 5.53 5.55 1.1M
2023-02-21 5.71 5.71 5.58 5.61 2.1M
2023-02-20 5.51 5.70 5.51 5.58 1.1M
2023-02-17 5.87 5.90 5.18 5.50 5.4M
2023-02-16 5.87 5.94 5.84 5.87 0.4M
2023-02-15 5.95 5.95 5.78 5.87 1.6M
2023-02-14 5.97 5.98 5.96 5.96 2.4M
2023-02-13 5.97 5.98 5.96 5.97 1.0M
2023-02-10 5.98 5.98 5.96 5.97 5.2M
2023-02-09 5.96 6.02 5.96 5.97 0.6M
2023-02-08 6.01 6.05 5.91 5.91 3.7M
2023-02-07 6.05 6.05 5.98 6.01 1.8M
2023-02-06 6.03 6.11 6.02 6.02 1.1M
2023-02-03 6.09 6.09 5.99 6.03 0.7M
2023-02-02 6.02 6.12 6.01 6.05 1.3M
2023-02-01 6.02 6.02 5.92 5.99 1.4M
2023-01-31 6.04 6.05 5.85 5.89 1.2M
2023-01-30 6.04 6.07 5.97 5.97 1.1M
2023-01-27 6.07 6.12 6.03 6.03 1.0M
2023-01-26 6.13 6.15 6.02 6.03 0.8M
2023-01-25 6.17 6.17 6.03 6.03 0.6M
2023-01-24 6.11 6.12 6.02 6.03 1.1M
2023-01-23 6.05 6.14 6.05 6.07 0.4M
2023-01-20 6.07 6.09 6.00 6.02 1.2M
2023-01-19 5.93 6.07 5.91 6.06 5.9M
2023-01-18 5.87 5.93 5.85 5.93 0.9M
2023-01-17 5.89 5.89 5.73 5.79 5.1M
2023-01-16 5.83 5.90 5.80 5.85 2.7M
2023-01-13 5.76 5.89 5.75 5.77 5.8M
2023-01-12 5.76 5.88 5.75 5.76 1.1M
2023-01-11 5.89 5.90 5.75 5.75 0.6M
2023-01-10 5.89 5.89 5.85 5.89 0.6M
2023-01-09 5.74 5.87 5.73 5.87 0.5M
2023-01-06 5.91 5.91 5.71 5.73 1.6M
2023-01-05 5.79 5.92 5.79 5.91 0.4M
2023-01-04 5.92 5.92 5.61 5.79 2.1M
2023-01-03 5.84 5.92 5.83 5.91 0.7M