Skip to main content
Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
23.38
-0.02 (-0.10%)
Nov 13, 2026, 4:00 PM EST - Market closed

RESM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.2923.3823.2923.3823.38-0.10%113
Nov 12, 202623.4023.4023.4023.4023.40-1.37%16
Nov 11, 202623.7223.7223.7223.7223.720.72%57
Nov 10, 202623.4023.5623.4023.5623.55-0.34%144
Nov 9, 202623.2623.6423.2623.6423.643.01%519
Nov 6, 202622.9922.9922.9522.9522.950.45%427
Nov 5, 202623.8423.8422.8422.8422.84-4.16%5,613
Nov 4, 202623.8323.8323.8323.8323.831.50%11
Nov 3, 202623.4823.4823.4823.4823.48-0.06%103
Nov 2, 202623.7123.7123.5023.5023.500.16%120
Oct 30, 202623.4623.4623.4623.4623.46-1.41%124
Oct 29, 202623.7623.8023.7623.8023.801.09%858
Oct 28, 202623.5423.5423.5423.5423.540.18%29
Oct 27, 202623.4323.5023.4323.5023.500.76%116
Oct 26, 202623.3223.3223.3223.3223.320.44%209
Oct 23, 202623.2223.2223.2223.2223.22-0.19%107
Oct 22, 202623.1823.2623.1823.2623.260.13%111
Oct 21, 202623.2723.2723.2423.2423.230.29%115
Oct 20, 202623.1723.1723.1723.1723.171.66%10
Oct 19, 202622.7922.7922.7922.7922.790.35%60
Oct 16, 202622.6722.7122.6722.7122.71-1.34%308
Oct 15, 202623.0223.0223.0223.0223.021.24%13
Oct 14, 202622.7422.7422.7422.7422.74-1.74%7
Oct 13, 202623.1423.1423.1423.1423.14-0.15%24
Oct 12, 202623.1723.1723.1723.1723.17-0.26%245
Oct 9, 202623.1723.2323.1723.2323.230.57%107
Oct 8, 202622.9523.1022.9523.1023.100.25%2,077
Oct 7, 202623.0423.0423.0423.0423.04-1.19%112
Oct 6, 202623.3823.3823.2723.3223.32-0.62%1,196
Oct 5, 202623.4223.4723.4223.4723.470.74%119
Oct 2, 202623.3523.3523.2923.2923.290.80%678
Oct 1, 202622.9823.1122.9823.1123.110.43%2,314
Sep 30, 202623.0323.0323.0123.0123.010.07%3,519
Sep 29, 202622.9922.9922.9922.9922.99-0.29%10
Sep 28, 202623.0623.0623.0623.0623.06-0.54%14
Sep 25, 202623.1923.1923.1923.1923.180.11%12
Sep 24, 202623.0423.1623.0423.1623.160.01%650
Sep 23, 202623.2423.2423.1623.1623.16-1.45%114
Sep 22, 202623.5023.5023.5023.5023.500.32%9
Sep 21, 202623.4323.4323.4323.4323.420.44%10
Sep 18, 202623.3223.3223.3223.3223.32-0.69%9
Sep 17, 202623.4823.4823.4823.4823.480.35%10
Sep 16, 202623.5523.5523.4023.4023.40-0.32%451
Sep 15, 202623.4823.4823.4823.4823.48-0.73%29
Sep 14, 202623.6523.6523.6523.6523.65-0.31%59
Sep 11, 202623.8023.8023.7223.7223.720.41%278
Sep 10, 202623.6223.6223.6223.6223.62-0.85%46
Sep 9, 202623.8523.8523.8323.8323.82-1.09%212
Sep 8, 202624.0924.0924.0924.0924.09-0.70%16
Sep 4, 202624.2624.2624.2624.2624.260.18%209