Columbia Real Estate Equity Fund Institutional 2 Class (CRRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.44
+0.02 (0.19%)
At close: May 19, 2026
CRRVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% |
| May 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.07% |
| May 15, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.72% |
| May 14, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| May 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.57% |
| May 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| May 11, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| May 8, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% |
| May 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.66% |
| May 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.34% |
| May 5, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| May 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% |
| May 1, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Apr 30, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.45% |
| Apr 29, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% |
| Apr 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.87% |
| Apr 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Apr 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Apr 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.37% |
| Apr 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.26% |
| Apr 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.62% |
| Apr 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% |
| Apr 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.45% |
| Apr 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.78% |
| Apr 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Apr 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.19% |
| Apr 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Apr 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.80% |
| Apr 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.73% |
| Apr 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| Apr 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Apr 2, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.93% |
| Apr 1, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.62% |
| Mar 31, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.59% |
| Mar 30, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Mar 27, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.84% |
| Mar 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% |
| Mar 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Mar 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.31% |
| Mar 23, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.95% |
| Mar 20, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.27% |
| Mar 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% |
| Mar 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.30% |
| Mar 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Mar 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.91% |
| Mar 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.20% |
| Mar 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% |
| Mar 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.80% |
| Mar 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |