Columbia Real Estate Equity Fund Institutional 2 Class (CRRVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.56
-0.10 (-1.04%)
May 14, 2025, 4:00 PM EDT
CRRVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.04% |
| May 13, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.13% |
| May 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.14% |
| May 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% |
| May 8, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% |
| May 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| May 6, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% |
| May 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% |
| May 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.56% |
| May 1, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% |
| Apr 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.95% |
| Apr 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% |
| Apr 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% |
| Apr 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| Apr 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% |
| Apr 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% |
| Apr 22, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.96% |
| Apr 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.03% |
| Apr 17, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.52% |
| Apr 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% |
| Apr 15, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% |
| Apr 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.88% |
| Apr 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.12% |
| Apr 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.40% |
| Apr 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 6.52% |
| Apr 8, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.50% |
| Apr 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.97% |
| Apr 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.32% |
| Apr 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -4.04% |
| Apr 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.61% |
| Apr 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.10% |
| Mar 31, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.92% |
| Mar 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.61% |
| Mar 26, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.62% |
| Mar 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% |
| Mar 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.76% |
| Mar 21, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.33% |
| Mar 20, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% |
| Mar 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Mar 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% |
| Mar 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.75% |
| Mar 14, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.68% |
| Mar 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.15% |
| Mar 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Mar 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.81% |
| Mar 10, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.10% |
| Mar 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% |
| Mar 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.65% |
| Mar 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.09% |