Columbia Small Cap Value Fund II Institutional 2 Class (CRRRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.40
+0.11 (0.77%)
Jul 25, 2025, 4:00 PM EDT
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.77% |
| Jul 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.04% |
| Jul 29, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.28% |
| Jul 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.77% |
| Jul 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.38% |
| Jul 23, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.98% |
| Jul 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.27% |
| Jul 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Jul 18, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.77% |
| Jul 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.06% |
| Jul 16, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Jul 15, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.81% |
| Jul 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Jul 11, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.03% |
| Jul 10, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.90% |
| Jul 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.56% |
| Jul 8, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% |
| Jul 7, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.59% |
| Jul 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.49% |
| Jul 2, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.34% |
| Jul 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.50% |
| Jun 30, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Jun 27, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
| Jun 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.52% |
| Jun 25, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.86% |
| Jun 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.24% |
| Jun 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.33% |
| Jun 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Jun 18, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.74% |
| Jun 17, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.39% |
| Jun 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.34% |
| Jun 13, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -5.61% |
| Jun 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 13.68 | 0.07% |
| Jun 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 13.67 | -0.83% |
| Jun 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 13.79 | 0.70% |
| Jun 9, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.69 | 0.63% |
| Jun 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.60 | 1.28% |
| Jun 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.43 | 0.21% |
| Jun 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.40 | -0.64% |
| Jun 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.49 | 1.52% |
| Jun 2, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.29 | -0.36% |
| May 30, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.34 | -0.22% |
| May 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.36 | 0.43% |
| May 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.31 | -1.21% |
| May 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.47 | 2.41% |
| May 23, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.15 | -0.44% |
| May 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.21 | -0.65% |
| May 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.30 | -2.60% |
| May 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.65 | -0.28% |