Columbia Capital Allocation Aggressive Portfolio Class C (RBGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.54
+0.02 (0.14%)
At close: May 22, 2026
RBGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.35% |
| May 20, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.12% |
| May 19, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.69% |
| May 18, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| May 15, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.44% |
| May 14, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.34% |
| May 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.48% |
| May 12, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.27% |
| May 11, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% |
| May 8, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.76% |
| May 7, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% |
| May 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.54% |
| May 5, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.49% |
| May 4, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% |
| May 1, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| Apr 30, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.14% |
| Apr 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.21% |
| Apr 28, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
| Apr 27, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Apr 24, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.57% |
| Apr 23, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
| Apr 22, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% |
| Apr 21, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.78% |
| Apr 20, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% |
| Apr 17, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.00% |
| Apr 16, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.21% |
| Apr 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% |
| Apr 14, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% |
| Apr 13, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.95% |
| Apr 10, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.15% |
| Apr 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.44% |
| Apr 8, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 2.48% |
| Apr 7, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.23% |
| Apr 6, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.38% |
| Apr 2, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.08% |
| Apr 1, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.69% |
| Mar 31, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 2.66% |
| Mar 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Mar 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.23% |
| Mar 26, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.74% |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.69% |
| Mar 24, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.30% |
| Mar 23, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.23% |
| Mar 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.81% |
| Mar 19, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.08% |
| Mar 18, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.27% |
| Mar 17, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Mar 16, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.21% |
| Mar 13, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.60% |
| Mar 12, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.48% |