Skip to main content
logo
Lord Abbett Small Cap Value R4 (LRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.42
+0.22 (1.36%)
At close: Oct 2, 2026

LRSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 2, 202616.4216.4216.4216.4216.421.36%
Oct 1, 202616.2016.2016.2016.2016.200.81%
Sep 30, 202616.0716.0716.0716.0716.07-0.62%
Sep 29, 202616.1716.1716.1716.1716.17-0.37%
Sep 28, 202616.2316.2316.2316.2316.23-0.61%
Sep 25, 202616.3316.3316.3316.3316.330.49%
Sep 24, 202616.2516.2516.2516.2516.25-0.25%
Sep 23, 202616.2916.2916.2916.2916.29-0.97%
Sep 22, 202616.4516.4516.4516.4516.450.49%
Sep 21, 202616.3716.3716.3716.3716.370.06%
Sep 18, 202616.3616.3616.3616.3616.36-0.24%
Sep 17, 202616.4016.4016.4016.4016.40-0.24%
Sep 16, 202616.4416.4416.4416.4416.44-0.30%
Sep 15, 202616.4916.4916.4916.4916.49-0.36%
Sep 14, 202616.5516.5516.5516.5516.55-1.31%
Sep 11, 202616.7716.7716.7716.7716.770.84%
Sep 10, 202616.6316.6316.6316.6316.63-0.89%
Sep 9, 202616.7816.7816.7816.7816.78-1.53%
Sep 8, 202617.0417.0417.0417.0417.04-1.27%
Sep 4, 202617.2617.2617.2617.2617.260.64%
Sep 3, 202617.1517.1517.1517.1517.150.88%
Sep 2, 202617.0017.0017.0017.0017.001.01%
Sep 1, 202616.8316.8316.8316.8316.83-1.23%
Aug 31, 202617.0417.0417.0417.0417.04-0.58%
Aug 28, 202617.1417.1417.1417.1417.14-0.58%
Aug 27, 202617.2417.2417.2417.2417.240.06%
Aug 26, 202617.2317.2317.2317.2317.230.23%
Aug 25, 202617.1917.1917.1917.1917.19-0.17%
Aug 24, 202617.2217.2217.2217.2217.22-0.46%
Aug 21, 202617.3017.3017.3017.3017.301.17%
Aug 20, 202617.1017.1017.1017.1017.10-1.04%
Aug 19, 202617.2817.2817.2817.2817.28-0.17%
Aug 18, 202617.3117.3117.3117.3117.31-1.59%
Aug 17, 202617.5917.5917.5917.5917.59-0.23%
Aug 14, 202617.6317.6317.6317.6317.630.34%
Aug 13, 202617.5717.5717.5717.5717.570.46%
Aug 12, 202617.4917.4917.4917.4917.490.98%
Aug 11, 202617.3217.3217.3217.3217.320.12%
Aug 10, 202617.3017.3017.3017.3017.30-1.09%
Aug 7, 202617.4917.4917.4917.4917.490.29%
Aug 6, 202617.4417.4417.4417.4417.44-0.57%
Aug 5, 202617.5417.5417.5417.5417.54-0.45%
Aug 4, 202617.6217.6217.6217.6217.621.50%
Aug 3, 202617.3617.3617.3617.3617.361.34%
Jul 31, 202617.1317.1317.1317.1317.130.41%
Jul 30, 202617.0617.0617.0617.0617.060.47%
Jul 29, 202616.9816.9816.9816.9816.98-0.93%
Jul 28, 202617.1417.1417.1417.1417.140.47%
Jul 27, 202617.0617.0617.0617.0617.060.18%
Jul 24, 202617.0317.0317.0317.0317.030.24%