Columbia Disciplined Value Fund Class C (RDCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.20
-0.02 (-0.24%)
Feb 26, 2025, 4:00 PM EST
RDCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.38% |
| Mar 11, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.14% |
| Mar 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.25% |
| Mar 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% |
| Mar 6, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.00% |
| Mar 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.88% |
| Mar 4, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.21% |
| Mar 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.97% |
| Feb 28, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.98% |
| Feb 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% |
| Feb 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Feb 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.37% |
| Feb 24, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Feb 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.33% |
| Feb 20, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.48% |
| Feb 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
| Feb 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.60% |
| Feb 14, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% |
| Feb 13, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% |
| Feb 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% |
| Feb 11, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| Feb 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% |
| Feb 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.60% |
| Feb 6, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Feb 5, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.85% |
| Feb 4, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| Feb 3, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.73% |
| Jan 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.84% |
| Jan 30, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.60% |
| Jan 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Jan 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% |
| Jan 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.12% |
| Jan 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Jan 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% |
| Jan 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% |
| Jan 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.97% |
| Jan 17, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% |
| Jan 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% |
| Jan 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.38% |
| Jan 14, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% |
| Jan 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% |
| Jan 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.75% |
| Jan 8, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Jan 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% |
| Jan 6, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| Jan 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.88% |
| Jan 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.25% |
| Dec 31, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.38% |
| Dec 30, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.87% |
| Dec 27, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.74% |