Skip to main content
logo
Lord Abbett Small Cap Value R4 (LRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
+0.11 (0.65%)
At close: Jul 6, 2026

LRSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 2, 202617.0117.0117.0117.0117.01-0.70%
Jul 1, 202617.1317.1317.1317.1317.13-0.52%
Jun 30, 202617.2217.2217.2217.2217.220.88%
Jun 29, 202617.0717.0717.0717.0717.07-0.18%
Jun 26, 202617.1017.1017.1017.1017.10-0.06%
Jun 25, 202617.1117.1117.1117.1117.111.00%
Jun 24, 202616.9416.9416.9416.9416.940.71%
Jun 23, 202616.8216.8216.8216.8216.82-0.59%
Jun 22, 202616.9216.9216.9216.9216.920.71%
Jun 18, 202616.8016.8016.8016.8016.801.63%
Jun 17, 202616.5316.5316.5316.5316.53-1.02%
Jun 16, 202616.7016.7016.7016.7016.70-0.36%
Jun 15, 202616.7616.7616.7616.7616.76-0.18%
Jun 12, 202616.7916.7916.7916.7916.791.21%
Jun 11, 202616.5916.5916.5916.5916.592.60%
Jun 10, 202616.1716.1716.1716.1716.17-1.46%
Jun 9, 202616.4116.4116.4116.4116.411.36%
Jun 8, 202616.1916.1916.1916.1916.190.50%
Jun 5, 202616.1116.1116.1116.1116.11-1.53%
Jun 4, 202616.3616.3616.3616.3616.361.05%
Jun 3, 202616.1916.1916.1916.1916.19-0.25%
Jun 2, 202616.2316.2316.2316.2316.231.31%
Jun 1, 202616.0216.0216.0216.0216.02-0.87%
May 29, 202616.1616.1616.1616.1616.16-0.86%
May 28, 202616.3016.3016.3016.3016.30-0.06%
May 27, 202616.3116.3116.3116.3116.31-0.24%
May 26, 202616.3516.3516.3516.3516.351.49%
May 22, 202616.1116.1116.1116.1116.110.81%
May 21, 202615.9815.9815.9815.9815.98-0.06%
May 20, 202615.9915.9915.9915.9915.991.78%
May 19, 202615.7115.7115.7115.7115.71-0.51%
May 18, 202615.7915.7915.7915.7915.790.19%
May 15, 202615.7615.7615.7615.7615.76-1.75%
May 14, 202616.0416.0416.0416.0416.04-0.12%
May 13, 202616.0616.0616.0616.0616.06-0.56%
May 12, 202616.1516.1516.1516.1516.15-1.10%
May 11, 202616.3316.3316.3316.3316.33-1.21%
May 8, 202616.5316.5316.5316.5316.531.35%
May 7, 202616.3116.3116.3116.3116.31-1.09%
May 6, 202616.4916.4916.4916.4916.490.37%
May 5, 202616.4316.4316.4316.4316.431.92%
May 4, 202616.1216.1216.1216.1216.12-1.16%
May 1, 202616.3116.3116.3116.3116.310.12%
Apr 30, 202616.2916.2916.2916.2916.291.43%
Apr 29, 202616.0616.0616.0616.0616.060.63%
Apr 28, 202615.9615.9615.9615.9615.96-0.25%
Apr 27, 202616.0016.0016.0016.0016.000.44%
Apr 24, 202615.9315.9315.9315.9315.930.25%
Apr 23, 202615.8915.8915.8915.8915.890.32%
Apr 22, 202615.8415.8415.8415.8415.84-0.06%